Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 12.79 | 12.96 | 12.01 | 12.24 | 316,322 | -0.36(-2.86%) |
Dec 28, 2023 | 12.91 | 13.02 | 12.26 | 12.60 | 405,768 | -0.24(-1.87%) |
Dec 27, 2023 | 12.61 | 13.35 | 12.42 | 12.84 | 231,600 | +0.22(+1.74%) |
Dec 26, 2023 | 12.60 | 12.94 | 11.98 | 12.62 | 435,424 | -0.04(-0.32%) |
Dec 22, 2023 | 12.23 | 13.62 | 12.07 | 12.66 | 350,516 | +0.59(+4.89%) |
Dec 21, 2023 | 11.98 | 12.36 | 11.60 | 12.07 | 299,456 | +0.57(+4.96%) |
Dec 20, 2023 | 12.32 | 13.00 | 11.39 | 11.50 | 669,616 | -0.88(-7.11%) |
Dec 19, 2023 | 9.780 | 13.06 | 9.780 | 12.38 | 1,385,858 | +2.63(+26.97%) |
Dec 18, 2023 | 9.840 | 10.13 | 9.500 | 9.750 | 197,335 | -0.09(-0.91%) |
Dec 15, 2023 | 9.680 | 10.07 | 9.430 | 9.840 | 353,075 | +0.39(+4.13%) |
Dec 14, 2023 | 10.37 | 10.48 | 9.200 | 9.450 | 404,419 | -0.64(-6.34%) |
Dec 13, 2023 | 9.620 | 10.40 | 9.480 | 10.09 | 367,779 | +0.70(+7.45%) |
Dec 12, 2023 | 9.110 | 9.660 | 8.830 | 9.390 | 264,831 | +0.21(+2.29%) |
Dec 11, 2023 | 9.750 | 9.750 | 9.030 | 9.180 | 412,866 | -0.30(-3.16%) |
Dec 08, 2023 | 9.590 | 9.821 | 9.242 | 9.480 | 425,439 | +0.16(+1.72%) |
Dec 07, 2023 | 9.000 | 9.484 | 8.671 | 9.320 | 305,642 | +0.31(+3.44%) |
Dec 06, 2023 | 9.400 | 9.510 | 8.610 | 9.010 | 463,027 | -0.39(-4.15%) |
Dec 05, 2023 | 10.27 | 10.50 | 9.220 | 9.400 | 449,132 | -0.87(-8.47%) |
Dec 04, 2023 | 9.300 | 11.08 | 9.300 | 10.27 | 618,368 | +1.11(+12.12%) |
Dec 01, 2023 | 9.480 | 9.569 | 8.890 | 9.160 | 345,302 | +0.13(+1.44%) |
Nov 30, 2023 | 9.230 | 9.550 | 8.804 | 9.030 | 467,523 | -0.21(-2.27%) |
Nov 29, 2023 | 8.650 | 10.21 | 8.570 | 9.240 | 634,037 | +0.50(+5.72%) |
Nov 28, 2023 | 9.040 | 9.700 | 8.600 | 8.740 | 597,360 | -0.10(-1.13%) |
Nov 27, 2023 | 7.110 | 9.000 | 7.110 | 8.840 | 444,709 | +1.57(+21.60%) |
Nov 24, 2023 | 6.670 | 7.355 | 6.630 | 7.270 | 159,366 | +0.58(+8.67%) |
Nov 22, 2023 | 6.510 | 6.890 | 6.510 | 6.690 | 99,292 | +0.08(+1.21%) |
Nov 21, 2023 | 6.330 | 7.410 | 6.320 | 6.610 | 338,517 | +0.35(+5.59%) |
Nov 20, 2023 | 6.160 | 6.670 | 6.010 | 6.260 | 163,369 | +0.14(+2.29%) |
Nov 17, 2023 | 6.340 | 6.430 | 5.970 | 6.120 | 197,167 | -0.12(-1.92%) |
Nov 16, 2023 | 6.140 | 6.580 | 5.970 | 6.240 | 290,205 | -0.14(-2.19%) |
Nov 15, 2023 | 5.880 | 6.480 | 5.803 | 6.380 | 315,935 | +0.56(+9.62%) |
Nov 14, 2023 | 5.500 | 6.000 | 5.220 | 5.820 | 166,630 | +0.41(+7.58%) |
Nov 13, 2023 | 5.350 | 5.850 | 5.282 | 5.410 | 184,607 | +0.25(+4.84%) |
Nov 10, 2023 | 4.620 | 5.190 | 4.571 | 5.160 | 116,007 | +0.54(+11.57%) |
Nov 09, 2023 | 5.060 | 5.190 | 4.580 | 4.625 | 109,141 | -0.46(-9.14%) |
Nov 08, 2023 | 5.360 | 5.380 | 4.730 | 5.090 | 189,755 | -0.22(-4.14%) |
Nov 07, 2023 | 5.210 | 5.545 | 5.020 | 5.310 | 121,034 | +0.12(+2.31%) |
Nov 06, 2023 | 4.960 | 5.580 | 4.940 | 5.190 | 299,324 | +0.27(+5.49%) |
Nov 03, 2023 | 4.470 | 5.020 | 4.360 | 4.920 | 232,870 | +0.43(+9.58%) |
Nov 02, 2023 | 4.390 | 4.670 | 4.350 | 4.490 | 100,041 | +0.11(+2.51%) |
Nov 01, 2023 | 4.510 | 4.640 | 4.240 | 4.380 | 167,426 | -0.14(-3.10%) |
Oct 31, 2023 | 4.480 | 4.560 | 4.290 | 4.520 | 122,299 | +0.11(+2.49%) |
Oct 30, 2023 | 4.220 | 4.688 | 4.220 | 4.410 | 100,618 | +0.24(+5.76%) |
Oct 27, 2023 | 3.930 | 4.190 | 3.820 | 4.170 | 93,459 | +0.32(+8.31%) |
Oct 26, 2023 | 4.010 | 4.010 | 3.780 | 3.850 | 109,097 | -0.14(-3.51%) |
Oct 25, 2023 | 4.090 | 4.120 | 3.960 | 3.990 | 67,140 | -0.08(-1.97%) |
Oct 24, 2023 | 3.940 | 4.098 | 3.930 | 4.070 | 54,577 | +0.11(+2.78%) |
Oct 23, 2023 | 3.980 | 4.170 | 3.930 | 3.960 | 62,131 | -0.07(-1.74%) |
Oct 20, 2023 | 3.980 | 4.270 | 3.980 | 4.030 | 124,012 | +0.06(+1.51%) |
Oct 19, 2023 | 4.150 | 4.190 | 3.970 | 3.970 | 78,371 | -0.16(-3.87%) |
Oct 18, 2023 | 4.490 | 4.490 | 4.090 | 4.130 | 79,625 | -0.29(-6.56%) |
Oct 17, 2023 | 4.290 | 4.625 | 4.260 | 4.420 | 87,878 | +0.18(+4.25%) |
Oct 16, 2023 | 4.120 | 4.320 | 4.090 | 4.240 | 66,952 | +0.18(+4.43%) |
Oct 13, 2023 | 4.060 | 4.180 | 4.010 | 4.060 | 64,328 | +0.00(+0.00%) |
Oct 12, 2023 | 4.300 | 4.370 | 4.050 | 4.060 | 39,634 | -0.24(-5.58%) |
Oct 11, 2023 | 4.550 | 4.550 | 4.090 | 4.300 | 136,735 | -0.16(-3.59%) |
Oct 10, 2023 | 4.180 | 4.700 | 4.150 | 4.460 | 106,435 | +0.34(+8.25%) |
Oct 09, 2023 | 4.250 | 4.310 | 4.030 | 4.120 | 114,000 | -0.21(-4.85%) |
Oct 06, 2023 | 4.170 | 4.440 | 4.130 | 4.330 | 73,524 | +0.17(+4.09%) |
Oct 05, 2023 | 3.910 | 4.230 | 3.879 | 4.160 | 174,654 | +0.27(+6.94%) |
Oct 04, 2023 | 4.010 | 4.230 | 3.840 | 3.890 | 137,249 | -0.08(-2.02%) |
Oct 03, 2023 | 4.020 | 4.090 | 3.850 | 3.970 | 151,634 | -0.08(-2.10%) |