Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.340 | 9.520 | 9.245 | 9.390 | 58,514 | +0.15(+1.62%) |
Dec 28, 2023 | 8.410 | 9.340 | 8.370 | 9.240 | 76,738 | +0.78(+9.22%) |
Dec 27, 2023 | 8.370 | 8.555 | 8.180 | 8.460 | 86,501 | +0.08(+0.95%) |
Dec 26, 2023 | 8.180 | 8.455 | 8.110 | 8.380 | 30,953 | +0.21(+2.57%) |
Dec 22, 2023 | 8.210 | 8.600 | 8.150 | 8.170 | 37,659 | -0.10(-1.21%) |
Dec 21, 2023 | 8.290 | 8.370 | 8.240 | 8.270 | 11,779 | +0.12(+1.47%) |
Dec 20, 2023 | 8.260 | 8.510 | 8.090 | 8.150 | 40,162 | -0.11(-1.33%) |
Dec 19, 2023 | 8.150 | 8.400 | 8.045 | 8.260 | 51,222 | +0.03(+0.36%) |
Dec 18, 2023 | 8.319 | 8.375 | 8.100 | 8.230 | 26,641 | -0.04(-0.48%) |
Dec 15, 2023 | 8.150 | 8.380 | 7.820 | 8.270 | 276,074 | +0.02(+0.24%) |
Dec 14, 2023 | 7.950 | 8.385 | 7.810 | 8.250 | 85,196 | +0.51(+6.59%) |
Dec 13, 2023 | 7.260 | 7.820 | 7.200 | 7.740 | 78,736 | +0.42(+5.74%) |
Dec 12, 2023 | 7.460 | 7.490 | 7.201 | 7.320 | 61,855 | -0.24(-3.17%) |
Dec 11, 2023 | 7.550 | 7.650 | 7.170 | 7.560 | 164,610 | -0.12(-1.56%) |
Dec 08, 2023 | 7.660 | 7.820 | 7.580 | 7.680 | 39,090 | +0.09(+1.19%) |
Dec 07, 2023 | 7.710 | 7.750 | 7.530 | 7.590 | 33,292 | -0.01(-0.13%) |
Dec 06, 2023 | 7.820 | 7.900 | 7.510 | 7.600 | 49,007 | -0.12(-1.55%) |
Dec 05, 2023 | 7.620 | 7.825 | 7.620 | 7.720 | 37,631 | -0.05(-0.64%) |
Dec 04, 2023 | 7.830 | 8.090 | 7.565 | 7.770 | 115,282 | +0.00(+0.00%) |
Dec 01, 2023 | 7.790 | 8.060 | 7.640 | 7.770 | 50,328 | -0.02(-0.26%) |
Nov 30, 2023 | 8.010 | 8.380 | 7.760 | 7.790 | 36,587 | -0.10(-1.27%) |
Nov 29, 2023 | 7.930 | 8.127 | 7.780 | 7.890 | 68,714 | +0.39(+5.20%) |
Nov 28, 2023 | 7.550 | 7.560 | 7.380 | 7.500 | 101,845 | +0.03(+0.40%) |
Nov 27, 2023 | 7.560 | 7.580 | 7.329 | 7.470 | 100,691 | -0.02(-0.27%) |
Nov 24, 2023 | 7.540 | 7.630 | 7.210 | 7.490 | 29,638 | +0.01(+0.13%) |
Nov 22, 2023 | 7.890 | 8.030 | 7.370 | 7.480 | 45,657 | -0.48(-6.03%) |
Nov 21, 2023 | 8.070 | 8.307 | 7.890 | 7.960 | 32,358 | -0.17(-2.09%) |
Nov 20, 2023 | 8.420 | 8.770 | 8.130 | 8.130 | 28,633 | -0.37(-4.35%) |
Nov 17, 2023 | 8.460 | 8.530 | 8.340 | 8.500 | 34,868 | +0.01(+0.12%) |
Nov 16, 2023 | 8.810 | 8.810 | 8.450 | 8.490 | 43,605 | -0.42(-4.71%) |
Nov 15, 2023 | 8.950 | 9.120 | 8.810 | 8.910 | 81,561 | -0.06(-0.67%) |
Nov 14, 2023 | 8.410 | 8.995 | 8.400 | 8.970 | 91,002 | +0.61(+7.30%) |
Nov 13, 2023 | 8.280 | 8.573 | 8.040 | 8.360 | 44,198 | -0.05(-0.59%) |
Nov 10, 2023 | 8.560 | 8.560 | 8.230 | 8.410 | 33,768 | -0.06(-0.71%) |
Nov 09, 2023 | 8.630 | 8.630 | 8.180 | 8.470 | 47,692 | +0.00(+0.00%) |
Nov 08, 2023 | 8.310 | 8.680 | 8.140 | 8.470 | 97,965 | +0.20(+2.42%) |
Nov 07, 2023 | 7.950 | 8.450 | 7.830 | 8.270 | 87,112 | +0.22(+2.73%) |
Nov 06, 2023 | 8.680 | 8.680 | 7.840 | 8.050 | 56,593 | -0.63(-7.26%) |
Nov 03, 2023 | 7.560 | 8.850 | 7.560 | 8.680 | 83,300 | +0.83(+10.57%) |
Nov 02, 2023 | 7.840 | 8.200 | 7.750 | 7.850 | 26,010 | -0.01(-0.13%) |
Nov 01, 2023 | 7.790 | 8.060 | 7.688 | 7.860 | 41,275 | +0.01(+0.13%) |
Oct 31, 2023 | 7.740 | 7.910 | 7.510 | 7.850 | 35,016 | +0.21(+2.75%) |
Oct 30, 2023 | 7.650 | 7.670 | 7.330 | 7.640 | 37,042 | +0.10(+1.33%) |
Oct 27, 2023 | 7.550 | 7.760 | 7.020 | 7.540 | 125,705 | -0.08(-1.05%) |
Oct 26, 2023 | 7.800 | 8.370 | 7.550 | 7.620 | 41,942 | -0.24(-3.05%) |
Oct 25, 2023 | 8.200 | 8.203 | 7.800 | 7.860 | 55,899 | -0.30(-3.68%) |
Oct 24, 2023 | 8.280 | 8.380 | 8.040 | 8.160 | 60,012 | -0.08(-0.97%) |
Oct 23, 2023 | 8.550 | 8.850 | 8.240 | 8.240 | 64,460 | -0.28(-3.29%) |
Oct 20, 2023 | 8.450 | 8.680 | 8.320 | 8.520 | 53,037 | -0.09(-1.05%) |
Oct 19, 2023 | 8.220 | 8.690 | 8.200 | 8.610 | 48,581 | +0.24(+2.87%) |
Oct 18, 2023 | 8.390 | 8.450 | 8.350 | 8.370 | 30,776 | -0.14(-1.65%) |
Oct 17, 2023 | 8.190 | 8.830 | 8.190 | 8.510 | 50,889 | +0.28(+3.40%) |
Oct 16, 2023 | 8.000 | 8.500 | 7.962 | 8.230 | 78,539 | +0.42(+5.38%) |
Oct 13, 2023 | 7.840 | 7.870 | 7.700 | 7.810 | 60,075 | -0.18(-2.25%) |
Oct 12, 2023 | 8.350 | 8.350 | 7.870 | 7.990 | 55,508 | -0.26(-3.15%) |
Oct 11, 2023 | 8.235 | 8.310 | 8.155 | 8.250 | 29,588 | -0.06(-0.72%) |
Oct 10, 2023 | 8.230 | 8.520 | 8.180 | 8.310 | 38,410 | +0.09(+1.09%) |
Oct 09, 2023 | 8.670 | 8.670 | 8.100 | 8.220 | 41,414 | -0.36(-4.20%) |
Oct 06, 2023 | 8.930 | 9.040 | 8.575 | 8.580 | 46,435 | -0.42(-4.67%) |
Oct 05, 2023 | 8.970 | 9.125 | 8.730 | 9.000 | 55,208 | +0.03(+0.33%) |
Oct 04, 2023 | 8.930 | 9.000 | 8.840 | 8.970 | 46,453 | +0.10(+1.13%) |
Oct 03, 2023 | 8.850 | 8.910 | 8.750 | 8.870 | 31,446 | -0.03(-0.34%) |