Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.00 | 10.08 | 9.883 | 9.973 | 572,200 | -0.10(-0.99%) |
Dec 28, 2023 | 10.16 | 10.17 | 9.993 | 10.07 | 765,150 | -0.09(-0.88%) |
Dec 27, 2023 | 10.13 | 10.19 | 10.05 | 10.16 | 577,300 | +0.08(+0.79%) |
Dec 26, 2023 | 10.05 | 10.11 | 9.943 | 10.08 | 361,876 | +0.09(+0.90%) |
Dec 22, 2023 | 9.685 | 10.04 | 9.675 | 9.993 | 693,663 | +0.31(+3.18%) |
Dec 21, 2023 | 9.416 | 9.769 | 9.416 | 9.685 | 712,492 | +0.40(+4.28%) |
Dec 20, 2023 | 9.317 | 9.665 | 9.207 | 9.287 | 1,311,566 | -0.02(-0.21%) |
Dec 19, 2023 | 9.088 | 9.396 | 9.078 | 9.307 | 872,186 | +0.22(+2.41%) |
Dec 18, 2023 | 9.148 | 9.625 | 9.058 | 9.088 | 2,098,461 | +0.43(+4.94%) |
Dec 15, 2023 | 8.680 | 8.810 | 8.631 | 8.660 | 1,211,543 | -0.05(-0.57%) |
Dec 14, 2023 | 8.481 | 8.760 | 8.481 | 8.710 | 945,621 | +0.34(+4.04%) |
Dec 13, 2023 | 8.014 | 8.432 | 7.940 | 8.372 | 1,559,620 | +0.40(+4.99%) |
Dec 12, 2023 | 8.084 | 8.084 | 7.840 | 7.974 | 681,863 | -0.11(-1.35%) |
Dec 11, 2023 | 8.074 | 8.133 | 8.034 | 8.084 | 294,244 | -0.02(-0.25%) |
Dec 08, 2023 | 8.213 | 8.297 | 8.054 | 8.104 | 157,711 | -0.09(-1.09%) |
Dec 07, 2023 | 8.183 | 8.223 | 8.024 | 8.193 | 557,481 | +0.03(+0.37%) |
Dec 06, 2023 | 8.322 | 8.422 | 8.163 | 8.163 | 381,422 | -0.14(-1.68%) |
Dec 05, 2023 | 8.561 | 8.571 | 8.302 | 8.302 | 498,018 | -0.29(-3.36%) |
Dec 04, 2023 | 8.561 | 8.660 | 8.491 | 8.591 | 549,370 | +0.01(+0.12%) |
Dec 01, 2023 | 8.342 | 8.601 | 8.322 | 8.581 | 661,030 | +0.21(+2.49%) |
Nov 30, 2023 | 8.302 | 8.432 | 8.283 | 8.372 | 550,238 | +0.10(+1.20%) |
Nov 29, 2023 | 8.302 | 8.362 | 8.143 | 8.273 | 477,064 | -0.03(-0.36%) |
Nov 28, 2023 | 7.986 | 8.377 | 7.986 | 8.302 | 761,377 | +0.24(+2.94%) |
Nov 27, 2023 | 7.729 | 8.065 | 7.729 | 8.065 | 652,256 | +0.29(+3.68%) |
Nov 24, 2023 | 7.739 | 7.848 | 7.729 | 7.779 | 164,236 | -0.05(-0.63%) |
Nov 22, 2023 | 7.719 | 7.833 | 7.630 | 7.828 | 350,928 | +0.11(+1.41%) |
Nov 21, 2023 | 7.719 | 7.744 | 7.625 | 7.719 | 503,038 | -0.03(-0.38%) |
Nov 20, 2023 | 7.630 | 7.784 | 7.591 | 7.749 | 806,620 | +0.09(+1.16%) |
Nov 17, 2023 | 7.443 | 7.660 | 7.373 | 7.660 | 697,512 | +0.24(+3.20%) |
Nov 16, 2023 | 7.363 | 7.472 | 7.210 | 7.423 | 649,353 | +0.01(+0.13%) |
Nov 15, 2023 | 7.314 | 7.433 | 7.289 | 7.413 | 923,037 | +0.05(+0.67%) |
Nov 14, 2023 | 7.284 | 7.433 | 7.255 | 7.363 | 636,294 | +0.30(+4.20%) |
Nov 13, 2023 | 7.205 | 7.260 | 7.067 | 7.067 | 625,263 | -0.19(-2.59%) |
Nov 10, 2023 | 7.166 | 7.294 | 7.126 | 7.255 | 319,334 | +0.13(+1.80%) |
Nov 09, 2023 | 7.146 | 7.324 | 7.126 | 7.126 | 381,426 | -0.01(-0.14%) |
Nov 08, 2023 | 7.057 | 7.235 | 7.047 | 7.136 | 603,825 | +0.09(+1.26%) |
Nov 07, 2023 | 7.057 | 7.156 | 6.983 | 7.047 | 384,549 | -0.13(-1.79%) |
Nov 06, 2023 | 7.304 | 7.344 | 7.166 | 7.176 | 518,963 | -0.13(-1.76%) |
Nov 03, 2023 | 7.067 | 7.502 | 6.889 | 7.304 | 1,003,776 | +0.20(+2.78%) |
Nov 02, 2023 | 7.116 | 7.191 | 7.027 | 7.106 | 730,734 | +0.03(+0.42%) |
Nov 01, 2023 | 6.958 | 7.087 | 6.850 | 7.077 | 523,915 | +0.15(+2.14%) |
Oct 31, 2023 | 7.087 | 7.097 | 6.899 | 6.929 | 694,289 | -0.12(-1.68%) |
Oct 30, 2023 | 6.988 | 7.106 | 6.909 | 7.047 | 640,803 | +0.16(+2.30%) |
Oct 27, 2023 | 6.889 | 6.929 | 6.820 | 6.889 | 396,355 | +0.06(+0.87%) |
Oct 26, 2023 | 6.701 | 6.850 | 6.691 | 6.830 | 2,077,124 | +0.18(+2.67%) |
Oct 25, 2023 | 6.681 | 6.721 | 6.563 | 6.652 | 429,060 | -0.06(-0.88%) |
Oct 24, 2023 | 6.533 | 6.731 | 6.533 | 6.711 | 447,004 | +0.20(+3.03%) |
Oct 23, 2023 | 6.425 | 6.607 | 6.336 | 6.513 | 674,937 | +0.07(+1.07%) |
Oct 20, 2023 | 6.484 | 6.691 | 6.395 | 6.444 | 201,494 | -0.06(-0.91%) |
Oct 19, 2023 | 6.553 | 6.642 | 6.464 | 6.504 | 410,351 | -0.02(-0.30%) |
Oct 18, 2023 | 6.622 | 6.681 | 6.474 | 6.523 | 209,360 | -0.10(-1.49%) |
Oct 17, 2023 | 6.523 | 6.681 | 6.523 | 6.622 | 260,609 | +0.05(+0.75%) |
Oct 16, 2023 | 6.553 | 6.588 | 6.484 | 6.573 | 262,038 | +0.06(+0.91%) |
Oct 13, 2023 | 6.533 | 6.543 | 6.425 | 6.513 | 226,115 | +0.03(+0.46%) |
Oct 12, 2023 | 6.573 | 6.573 | 6.326 | 6.484 | 326,962 | -0.11(-1.65%) |
Oct 11, 2023 | 6.543 | 6.602 | 6.504 | 6.593 | 356,497 | +0.05(+0.76%) |
Oct 10, 2023 | 6.612 | 6.662 | 6.504 | 6.543 | 277,007 | -0.03(-0.45%) |
Oct 09, 2023 | 6.336 | 6.583 | 6.336 | 6.573 | 291,661 | +0.15(+2.31%) |
Oct 06, 2023 | 6.375 | 6.459 | 6.271 | 6.425 | 300,658 | +0.00(+0.00%) |
Oct 05, 2023 | 6.415 | 6.454 | 6.345 | 6.425 | 240,005 | +0.00(+0.00%) |
Oct 04, 2023 | 6.504 | 6.504 | 6.340 | 6.425 | 446,958 | -0.07(-1.07%) |
Oct 03, 2023 | 6.543 | 6.691 | 6.449 | 6.494 | 558,884 | -0.09(-1.35%) |