Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.38 | 10.65 | 10.13 | 10.32 | 5,622,509 | -0.18(-1.71%) |
Dec 28, 2023 | 10.50 | 11.16 | 10.36 | 10.50 | 6,621,724 | -0.13(-1.22%) |
Dec 27, 2023 | 10.30 | 10.84 | 10.27 | 10.63 | 6,801,838 | +0.53(+5.25%) |
Dec 26, 2023 | 9.620 | 10.15 | 9.445 | 10.10 | 4,882,945 | +0.48(+4.99%) |
Dec 22, 2023 | 9.740 | 10.34 | 9.490 | 9.620 | 7,602,533 | +0.06(+0.63%) |
Dec 21, 2023 | 9.550 | 9.770 | 9.280 | 9.560 | 6,261,346 | +0.38(+4.14%) |
Dec 20, 2023 | 9.950 | 10.36 | 9.145 | 9.180 | 9,875,581 | -0.83(-8.29%) |
Dec 19, 2023 | 9.750 | 10.27 | 9.750 | 10.01 | 7,098,544 | +0.35(+3.62%) |
Dec 18, 2023 | 9.550 | 9.830 | 9.060 | 9.660 | 7,094,600 | +0.15(+1.58%) |
Dec 15, 2023 | 9.900 | 10.16 | 9.420 | 9.510 | 12,201,499 | -0.25(-2.56%) |
Dec 14, 2023 | 9.000 | 10.43 | 8.950 | 9.760 | 21,511,168 | +1.34(+15.91%) |
Dec 13, 2023 | 7.800 | 8.530 | 7.440 | 8.420 | 10,005,237 | +0.67(+8.65%) |
Dec 12, 2023 | 8.130 | 8.248 | 7.610 | 7.750 | 4,602,117 | -0.36(-4.44%) |
Dec 11, 2023 | 8.080 | 8.238 | 7.910 | 8.110 | 3,739,813 | +0.00(+0.00%) |
Dec 08, 2023 | 7.770 | 8.200 | 7.710 | 8.110 | 4,739,916 | +0.19(+2.40%) |
Dec 07, 2023 | 7.500 | 7.930 | 7.370 | 7.920 | 4,128,684 | +0.40(+5.32%) |
Dec 06, 2023 | 7.680 | 7.950 | 7.450 | 7.520 | 4,644,725 | -0.01(-0.13%) |
Dec 05, 2023 | 7.460 | 7.700 | 7.271 | 7.530 | 3,705,199 | -0.03(-0.40%) |
Dec 04, 2023 | 7.720 | 8.031 | 7.470 | 7.560 | 5,510,519 | -0.16(-2.07%) |
Dec 01, 2023 | 6.970 | 7.750 | 6.780 | 7.720 | 5,619,276 | +0.75(+10.76%) |
Nov 30, 2023 | 7.360 | 7.400 | 6.810 | 6.970 | 4,783,373 | -0.34(-4.65%) |
Nov 29, 2023 | 7.320 | 7.760 | 7.115 | 7.310 | 6,282,598 | +0.23(+3.25%) |
Nov 28, 2023 | 6.930 | 7.090 | 6.610 | 7.080 | 4,625,331 | +0.07(+0.93%) |
Nov 27, 2023 | 6.860 | 7.270 | 6.780 | 7.015 | 5,496,405 | +0.14(+2.11%) |
Nov 24, 2023 | 6.730 | 7.080 | 6.710 | 6.870 | 2,399,525 | +0.12(+1.78%) |
Nov 22, 2023 | 6.620 | 6.760 | 6.410 | 6.750 | 3,258,040 | +0.21(+3.21%) |
Nov 21, 2023 | 6.640 | 6.650 | 6.375 | 6.540 | 3,643,970 | -0.23(-3.40%) |
Nov 20, 2023 | 6.860 | 6.975 | 6.700 | 6.770 | 3,334,261 | +0.00(+0.00%) |
Nov 17, 2023 | 6.700 | 6.900 | 6.450 | 6.770 | 4,619,534 | +0.17(+2.58%) |
Nov 16, 2023 | 6.790 | 6.838 | 6.360 | 6.600 | 6,357,117 | -0.29(-4.21%) |
Nov 15, 2023 | 6.270 | 7.030 | 6.190 | 6.890 | 9,000,950 | +0.69(+11.13%) |
Nov 14, 2023 | 5.660 | 6.230 | 5.660 | 6.200 | 8,014,086 | +0.95(+18.10%) |
Nov 13, 2023 | 5.300 | 5.300 | 5.110 | 5.250 | 2,640,060 | -0.08(-1.50%) |
Nov 10, 2023 | 5.230 | 5.340 | 5.140 | 5.330 | 2,718,889 | +0.06(+1.14%) |
Nov 09, 2023 | 5.900 | 5.970 | 5.220 | 5.270 | 3,808,321 | -0.61(-10.37%) |
Nov 08, 2023 | 5.980 | 5.980 | 5.775 | 5.880 | 2,871,292 | -0.05(-0.84%) |
Nov 07, 2023 | 5.760 | 5.990 | 5.710 | 5.930 | 4,243,887 | +0.17(+2.95%) |
Nov 06, 2023 | 6.190 | 6.190 | 5.710 | 5.760 | 6,292,099 | -0.42(-6.80%) |
Nov 03, 2023 | 5.950 | 6.610 | 5.920 | 6.180 | 14,094,435 | +1.11(+21.89%) |
Nov 02, 2023 | 4.980 | 5.260 | 4.970 | 5.070 | 8,473,367 | +0.32(+6.74%) |
Nov 01, 2023 | 4.730 | 4.790 | 4.435 | 4.750 | 5,958,387 | +0.09(+1.93%) |
Oct 31, 2023 | 5.020 | 5.100 | 4.260 | 4.660 | 11,228,909 | -0.28(-5.67%) |
Oct 30, 2023 | 5.100 | 5.185 | 4.820 | 4.940 | 3,793,532 | -0.08(-1.59%) |
Oct 27, 2023 | 5.070 | 5.210 | 4.990 | 5.020 | 3,543,898 | -0.12(-2.33%) |
Oct 26, 2023 | 5.110 | 5.270 | 5.035 | 5.140 | 6,496,011 | +0.01(+0.19%) |
Oct 25, 2023 | 5.200 | 5.230 | 5.010 | 5.130 | 4,133,142 | -0.23(-4.20%) |
Oct 24, 2023 | 5.580 | 5.845 | 5.300 | 5.355 | 7,126,533 | +0.26(+5.00%) |
Oct 23, 2023 | 5.000 | 5.330 | 4.900 | 5.100 | 5,195,906 | +0.03(+0.59%) |
Oct 20, 2023 | 5.050 | 5.240 | 5.010 | 5.070 | 4,124,694 | -0.02(-0.39%) |
Oct 19, 2023 | 5.310 | 5.400 | 5.040 | 5.090 | 4,591,163 | -0.19(-3.60%) |
Oct 18, 2023 | 5.620 | 5.620 | 5.250 | 5.280 | 4,417,559 | -0.42(-7.37%) |
Oct 17, 2023 | 5.750 | 5.835 | 5.660 | 5.700 | 4,936,077 | -0.17(-2.90%) |
Oct 16, 2023 | 5.970 | 6.010 | 5.790 | 5.870 | 3,305,506 | -0.02(-0.34%) |
Oct 13, 2023 | 6.130 | 6.190 | 5.820 | 5.890 | 2,843,631 | -0.21(-3.44%) |
Oct 12, 2023 | 6.450 | 6.520 | 6.030 | 6.100 | 3,196,112 | -0.35(-5.43%) |
Oct 11, 2023 | 6.540 | 6.660 | 6.320 | 6.450 | 3,425,717 | +0.00(+0.08%) |
Oct 10, 2023 | 6.570 | 6.910 | 6.440 | 6.445 | 5,300,618 | -0.07(-1.15%) |
Oct 09, 2023 | 6.590 | 6.635 | 6.390 | 6.520 | 3,048,485 | -0.23(-3.41%) |
Oct 06, 2023 | 6.770 | 6.885 | 6.595 | 6.750 | 5,495,457 | -0.21(-3.02%) |
Oct 05, 2023 | 6.810 | 7.055 | 6.679 | 6.960 | 2,410,148 | +0.11(+1.61%) |
Oct 04, 2023 | 6.810 | 6.940 | 6.670 | 6.850 | 1,938,128 | +0.17(+2.54%) |
Oct 03, 2023 | 6.870 | 6.930 | 6.620 | 6.680 | 2,262,306 | -0.30(-4.30%) |