Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.455 | 9.469 | 9.242 | 9.251 | 1,274,752 | -0.15(-1.58%) |
Dec 28, 2023 | 9.242 | 9.400 | 9.242 | 9.400 | 1,002,290 | +0.07(+0.70%) |
Dec 27, 2023 | 9.335 | 9.427 | 9.232 | 9.335 | 1,292,869 | -0.03(-0.30%) |
Dec 26, 2023 | 9.158 | 9.390 | 9.130 | 9.362 | 1,248,176 | +0.21(+2.34%) |
Dec 22, 2023 | 9.074 | 9.260 | 9.023 | 9.149 | 1,521,184 | +0.12(+1.34%) |
Dec 21, 2023 | 8.879 | 9.037 | 8.832 | 9.028 | 1,579,690 | +0.27(+3.08%) |
Dec 20, 2023 | 8.767 | 9.028 | 8.749 | 8.758 | 1,418,783 | -0.01(-0.11%) |
Dec 19, 2023 | 8.581 | 8.837 | 8.554 | 8.767 | 2,574,502 | +0.24(+2.84%) |
Dec 18, 2023 | 8.646 | 8.665 | 8.488 | 8.526 | 2,094,669 | -0.05(-0.54%) |
Dec 15, 2023 | 8.963 | 8.963 | 8.535 | 8.572 | 5,398,246 | -0.41(-4.55%) |
Dec 14, 2023 | 8.953 | 9.223 | 8.870 | 8.981 | 3,165,440 | +0.19(+2.11%) |
Dec 13, 2023 | 8.200 | 8.823 | 8.135 | 8.795 | 2,959,018 | +0.59(+7.13%) |
Dec 12, 2023 | 8.293 | 8.312 | 8.144 | 8.210 | 1,555,624 | -0.10(-1.23%) |
Dec 11, 2023 | 8.498 | 8.535 | 8.293 | 8.312 | 1,746,576 | -0.15(-1.76%) |
Dec 08, 2023 | 8.591 | 8.609 | 8.405 | 8.461 | 1,740,509 | -0.19(-2.15%) |
Dec 07, 2023 | 8.730 | 8.784 | 8.628 | 8.646 | 1,856,147 | -0.11(-1.27%) |
Dec 06, 2023 | 8.925 | 9.051 | 8.739 | 8.758 | 1,670,368 | -0.05(-0.53%) |
Dec 05, 2023 | 8.916 | 9.009 | 8.786 | 8.805 | 2,525,077 | -0.20(-2.17%) |
Dec 04, 2023 | 8.674 | 9.018 | 8.572 | 9.000 | 3,475,817 | +0.33(+3.75%) |
Dec 01, 2023 | 8.163 | 8.684 | 8.103 | 8.674 | 2,459,935 | +0.51(+6.26%) |
Nov 30, 2023 | 8.219 | 8.219 | 7.898 | 8.163 | 7,676,089 | -0.03(-0.34%) |
Nov 29, 2023 | 8.265 | 8.321 | 8.135 | 8.191 | 1,454,199 | +0.06(+0.69%) |
Nov 28, 2023 | 8.051 | 8.158 | 7.949 | 8.135 | 1,207,440 | +0.07(+0.92%) |
Nov 27, 2023 | 8.079 | 8.107 | 7.931 | 8.061 | 1,276,245 | -0.06(-0.69%) |
Nov 24, 2023 | 8.107 | 8.126 | 8.014 | 8.117 | 657,624 | +0.01(+0.11%) |
Nov 22, 2023 | 8.200 | 8.275 | 8.047 | 8.107 | 1,154,772 | -0.03(-0.34%) |
Nov 21, 2023 | 8.144 | 8.196 | 8.042 | 8.135 | 1,019,676 | -0.07(-0.79%) |
Nov 20, 2023 | 8.191 | 8.219 | 8.079 | 8.200 | 1,282,699 | -0.05(-0.56%) |
Nov 17, 2023 | 8.303 | 8.312 | 8.126 | 8.247 | 1,846,615 | +0.07(+0.80%) |
Nov 16, 2023 | 8.126 | 8.242 | 7.968 | 8.182 | 1,740,358 | +0.04(+0.46%) |
Nov 15, 2023 | 7.949 | 8.237 | 7.949 | 8.144 | 2,349,559 | +0.20(+2.58%) |
Nov 14, 2023 | 7.652 | 7.998 | 7.633 | 7.940 | 1,852,447 | +0.70(+9.63%) |
Nov 13, 2023 | 7.447 | 7.470 | 7.243 | 7.243 | 1,840,885 | -0.27(-3.59%) |
Nov 10, 2023 | 7.494 | 7.549 | 7.345 | 7.512 | 1,914,277 | +0.08(+1.13%) |
Nov 09, 2023 | 7.791 | 7.791 | 7.331 | 7.429 | 1,958,103 | -0.28(-3.62%) |
Nov 08, 2023 | 7.763 | 7.968 | 7.550 | 7.707 | 1,897,560 | -0.12(-1.54%) |
Nov 07, 2023 | 7.931 | 7.968 | 7.773 | 7.828 | 1,200,850 | -0.08(-1.06%) |
Nov 06, 2023 | 8.098 | 8.117 | 7.870 | 7.912 | 1,296,340 | -0.22(-2.74%) |
Nov 03, 2023 | 8.033 | 8.223 | 8.014 | 8.135 | 1,570,673 | +0.28(+3.55%) |
Nov 02, 2023 | 7.754 | 7.884 | 7.698 | 7.856 | 1,266,158 | +0.31(+4.06%) |
Nov 01, 2023 | 7.410 | 7.554 | 7.284 | 7.549 | 1,866,576 | +0.17(+2.27%) |
Oct 31, 2023 | 7.280 | 7.456 | 7.224 | 7.382 | 1,824,148 | +0.18(+2.45%) |
Oct 30, 2023 | 7.178 | 7.359 | 7.061 | 7.205 | 1,551,023 | +0.12(+1.71%) |
Oct 27, 2023 | 7.336 | 7.336 | 7.029 | 7.085 | 1,289,580 | -0.19(-2.56%) |
Oct 26, 2023 | 7.196 | 7.336 | 7.131 | 7.271 | 1,248,837 | +0.12(+1.69%) |
Oct 25, 2023 | 7.215 | 7.280 | 7.057 | 7.150 | 1,372,120 | -0.14(-1.91%) |
Oct 24, 2023 | 7.363 | 7.442 | 7.266 | 7.289 | 1,381,582 | +0.00(+0.00%) |
Oct 23, 2023 | 7.345 | 7.470 | 7.242 | 7.289 | 1,657,864 | -0.14(-1.88%) |
Oct 20, 2023 | 7.540 | 7.689 | 7.419 | 7.429 | 1,892,551 | -0.07(-0.99%) |
Oct 19, 2023 | 7.670 | 7.773 | 7.470 | 7.503 | 1,800,642 | -0.23(-3.00%) |
Oct 18, 2023 | 7.940 | 7.991 | 7.670 | 7.735 | 1,430,158 | -0.26(-3.26%) |
Oct 17, 2023 | 7.698 | 8.098 | 7.698 | 7.996 | 2,056,968 | +0.18(+2.26%) |
Oct 16, 2023 | 7.680 | 7.940 | 7.601 | 7.819 | 2,303,003 | +0.29(+3.83%) |
Oct 13, 2023 | 7.540 | 7.605 | 7.424 | 7.531 | 1,632,164 | +0.06(+0.75%) |
Oct 12, 2023 | 7.670 | 7.698 | 7.442 | 7.475 | 1,405,994 | -0.25(-3.25%) |
Oct 11, 2023 | 7.754 | 7.945 | 7.680 | 7.726 | 1,645,388 | +0.03(+0.41%) |
Oct 10, 2023 | 7.721 | 7.793 | 7.645 | 7.694 | 1,748,036 | -0.04(-0.46%) |
Oct 09, 2023 | 7.498 | 7.784 | 7.498 | 7.730 | 1,564,325 | +0.19(+2.48%) |
Oct 06, 2023 | 7.596 | 7.645 | 7.391 | 7.543 | 2,132,006 | -0.11(-1.40%) |
Oct 05, 2023 | 7.793 | 7.900 | 7.596 | 7.650 | 1,890,450 | -0.15(-1.94%) |
Oct 04, 2023 | 7.944 | 8.069 | 7.694 | 7.801 | 1,779,565 | -0.10(-1.24%) |
Oct 03, 2023 | 8.069 | 8.087 | 7.815 | 7.900 | 2,159,194 | -0.22(-2.74%) |