Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 08, 2024 | 3.820 | 0 | -6.48(-62.91%) | |||
Dec 29, 2023 | 10.30 | 0 | +0.31(+3.10%) | |||
Dec 27, 2023 | 9.990 | 401 | -0.11(-1.09%) | |||
Dec 22, 2023 | 10.10 | 0 | -0.09(-0.88%) | |||
Dec 20, 2023 | 10.19 | 0 | -0.41(-3.87%) | |||
Dec 19, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 207 | -0.20(-1.85%) |
Dec 13, 2023 | 10.80 | 8 | +0.20(+1.89%) | |||
Dec 12, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 213 | +0.00(+0.00%) |
Dec 11, 2023 | 10.80 | 10.80 | 10.60 | 10.60 | 910 | +0.00(+0.00%) |
Dec 08, 2023 | 10.80 | 10.80 | 10.60 | 10.60 | 222 | +0.10(+0.95%) |
Dec 05, 2023 | 10.50 | 1 | +0.00(+0.00%) | |||
Dec 04, 2023 | 10.52 | 10.57 | 9.980 | 10.50 | 37,953 | -0.02(-0.19%) |
Dec 01, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 373 | -0.18(-1.68%) |
Nov 30, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 40,932 | +0.02(+0.19%) |
Nov 29, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 104 | +0.16(+1.52%) |
Nov 27, 2023 | 10.52 | 2 | -0.16(-1.50%) | |||
Nov 22, 2023 | 10.68 | 39 | +0.16(+1.52%) | |||
Nov 21, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 330 | -0.10(-0.94%) |
Nov 20, 2023 | 10.60 | 10.72 | 10.60 | 10.62 | 4,404 | +0.10(+0.95%) |
Nov 17, 2023 | 11.54 | 12.70 | 10.52 | 10.52 | 5,281 | -0.03(-0.28%) |
Nov 16, 2023 | 10.52 | 10.55 | 10.52 | 10.55 | 6,011 | -0.15(-1.40%) |
Nov 13, 2023 | 10.70 | 3 | +0.22(+2.10%) | |||
Nov 06, 2023 | 10.48 | 109 | -0.07(-0.66%) | |||
Nov 01, 2023 | 10.55 | 56 | +0.00(+0.00%) | |||
Oct 31, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 1,881 | -0.05(-0.47%) |
Oct 30, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 1,273 | +0.10(+0.95%) |
Oct 27, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 196 | +0.00(+0.00%) |
Oct 26, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 233 | -0.00(-0.00%) |
Oct 24, 2023 | 10.50 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 10.50 | 0 | -0.29(-2.69%) | |||
Oct 17, 2023 | 10.79 | 18 | +0.24(+2.27%) | |||
Oct 13, 2023 | 10.55 | 71 | +0.00(+0.00%) | |||
Oct 12, 2023 | 10.51 | 10.55 | 10.51 | 10.55 | 2,308 | -0.25(-2.31%) |
Oct 09, 2023 | 10.80 | 16 | +0.21(+1.98%) | |||
Oct 06, 2023 | 10.56 | 10.62 | 10.56 | 10.59 | 1,196 | -0.01(-0.09%) |
Oct 05, 2023 | 10.51 | 10.60 | 10.51 | 10.60 | 2,362 | -0.03(-0.28%) |
Oct 04, 2023 | 10.58 | 10.70 | 10.58 | 10.63 | 8,185 | +0.17(+1.63%) |
Oct 03, 2023 | 10.46 | 10.47 | 10.46 | 10.46 | 1,125 | -0.11(-1.04%) |
Oct 02, 2023 | 10.46 | 10.59 | 10.46 | 10.57 | 6,028 | +0.06(+0.57%) |
Sep 29, 2023 | 10.62 | 10.63 | 10.47 | 10.51 | 4,437 | -0.13(-1.22%) |
Sep 28, 2023 | 10.60 | 10.68 | 10.52 | 10.64 | 9,055 | +0.88(+9.02%) |
Sep 27, 2023 | 10.24 | 10.24 | 9.400 | 9.760 | 27,271 | -0.70(-6.69%) |
Sep 26, 2023 | 10.48 | 10.60 | 10.45 | 10.46 | 3,335 | -0.03(-0.29%) |
Sep 25, 2023 | 10.62 | 10.63 | 10.48 | 10.49 | 2,252 | -0.09(-0.85%) |
Sep 22, 2023 | 10.56 | 10.59 | 10.56 | 10.58 | 3,181 | -0.07(-0.66%) |
Sep 20, 2023 | 10.65 | 103 | +0.08(+0.76%) | |||
Sep 19, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 145 | +0.00(+0.00%) |
Sep 18, 2023 | 10.56 | 10.70 | 10.56 | 10.57 | 5,264 | +0.00(+0.00%) |
Sep 15, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 628 | +0.00(+0.00%) |
Sep 14, 2023 | 10.61 | 10.80 | 10.56 | 10.57 | 34,551 | -0.04(-0.38%) |
Sep 13, 2023 | 10.49 | 10.75 | 10.49 | 10.61 | 22,531 | +1.39(+15.08%) |
Sep 12, 2023 | 10.50 | 10.90 | 9.220 | 9.220 | 47,040 | -1.43(-13.43%) |
Sep 11, 2023 | 10.60 | 11.25 | 10.50 | 10.65 | 92,043 | +0.10(+0.95%) |
Sep 08, 2023 | 10.54 | 10.60 | 9.600 | 10.55 | 12,435 | +0.05(+0.48%) |
Sep 07, 2023 | 10.50 | 10.52 | 10.50 | 10.50 | 8,541 | -0.05(-0.47%) |
Sep 06, 2023 | 10.58 | 10.60 | 10.54 | 10.55 | 3,337 | -0.05(-0.47%) |
Sep 05, 2023 | 10.48 | 10.60 | 10.48 | 10.60 | 2,676 | +0.12(+1.14%) |
Sep 01, 2023 | 10.47 | 10.65 | 10.47 | 10.48 | 15,019 | +0.01(+0.10%) |
Aug 31, 2023 | 10.55 | 10.65 | 10.45 | 10.47 | 17,615 | -0.08(-0.76%) |
Aug 30, 2023 | 10.55 | 10.65 | 10.55 | 10.55 | 8,923 | -0.02(-0.19%) |
Aug 29, 2023 | 10.55 | 10.75 | 10.55 | 10.57 | 24,854 | -0.01(-0.09%) |
Aug 28, 2023 | 10.58 | 10.90 | 10.45 | 10.58 | 105,629 | -0.27(-2.49%) |
Aug 25, 2023 | 10.52 | 15.04 | 10.50 | 10.85 | 859,734 | +3.13(+40.54%) |
Aug 04, 2023 | 7.720 | 0 | -0.22(-2.77%) | |||
Aug 03, 2023 | 7.490 | 8.500 | 6.650 | 7.940 | 191,711 | +0.77(+10.74%) |
Aug 02, 2023 | 4.710 | 8.020 | 4.680 | 7.170 | 405,909 | +2.10(+41.42%) |
Aug 01, 2023 | 5.350 | 5.350 | 5.000 | 5.070 | 19,455 | -0.70(-12.13%) |
Jul 31, 2023 | 7.960 | 7.960 | 5.500 | 5.770 | 60,582 | -1.83(-24.08%) |
Jul 28, 2023 | 9.420 | 9.738 | 7.600 | 7.600 | 16,186 | -1.87(-19.75%) |
Jul 27, 2023 | 9.800 | 10.26 | 9.260 | 9.470 | 21,353 | -0.83(-8.06%) |
Jul 26, 2023 | 10.99 | 11.27 | 10.26 | 10.30 | 23,865 | -0.98(-8.69%) |
Jul 25, 2023 | 10.57 | 12.27 | 10.56 | 11.28 | 86,768 | +0.73(+6.92%) |
Jul 24, 2023 | 10.41 | 11.60 | 10.41 | 10.55 | 31,889 | +0.32(+3.13%) |
Jul 21, 2023 | 9.200 | 11.74 | 9.060 | 10.23 | 41,167 | +0.66(+6.90%) |
Jul 20, 2023 | 10.32 | 10.80 | 8.580 | 9.570 | 102,446 | -0.90(-8.59%) |
Jul 19, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 218 | -0.03(-0.29%) |
Jul 18, 2023 | 10.45 | 10.50 | 10.45 | 10.50 | 11,599 | +0.05(+0.48%) |
Jul 17, 2023 | 10.45 | 10.45 | 10.41 | 10.45 | 90,016 | +0.00(+0.00%) |
Jul 13, 2023 | 10.45 | 36 | +0.00(+0.00%) | |||
Jul 12, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 48,398 | -0.02(-0.19%) |
Jul 11, 2023 | 10.45 | 10.49 | 10.40 | 10.47 | 89,624 | -0.43(-3.94%) |
Jun 20, 2023 | 10.90 | 4 | +0.50(+4.81%) | |||
Jun 14, 2023 | 10.40 | 14 | +0.04(+0.39%) | |||
Jun 12, 2023 | 10.36 | 259 | +0.00(+0.00%) |