Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.520 | 9.990 | 9.320 | 9.520 | 459,777 | +0.01(+0.11%) |
Dec 28, 2023 | 9.530 | 9.552 | 9.440 | 9.510 | 194,709 | -0.02(-0.21%) |
Dec 27, 2023 | 9.450 | 9.560 | 9.320 | 9.530 | 205,892 | +0.11(+1.17%) |
Dec 26, 2023 | 9.170 | 9.470 | 9.062 | 9.420 | 278,482 | +0.31(+3.40%) |
Dec 22, 2023 | 8.930 | 9.150 | 8.895 | 9.110 | 167,601 | +0.18(+2.02%) |
Dec 21, 2023 | 8.600 | 8.990 | 8.600 | 8.930 | 250,697 | +0.41(+4.81%) |
Dec 20, 2023 | 8.540 | 8.800 | 8.420 | 8.520 | 288,874 | -0.04(-0.47%) |
Dec 19, 2023 | 8.290 | 8.590 | 8.290 | 8.560 | 435,329 | +0.27(+3.26%) |
Dec 18, 2023 | 7.850 | 8.550 | 7.800 | 8.290 | 582,831 | +0.43(+5.47%) |
Dec 15, 2023 | 8.070 | 8.240 | 7.780 | 7.860 | 840,373 | -0.11(-1.38%) |
Dec 14, 2023 | 7.920 | 8.120 | 7.750 | 7.970 | 351,620 | +0.11(+1.40%) |
Dec 13, 2023 | 7.600 | 7.900 | 7.540 | 7.860 | 325,287 | +0.26(+3.42%) |
Dec 12, 2023 | 7.610 | 7.730 | 7.540 | 7.600 | 152,063 | -0.01(-0.13%) |
Dec 11, 2023 | 7.890 | 7.911 | 7.600 | 7.610 | 135,983 | -0.17(-2.19%) |
Dec 08, 2023 | 7.720 | 7.840 | 7.625 | 7.780 | 161,523 | +0.17(+2.23%) |
Dec 07, 2023 | 8.100 | 8.100 | 7.600 | 7.610 | 195,886 | -0.36(-4.52%) |
Dec 06, 2023 | 8.210 | 8.420 | 7.950 | 7.970 | 350,898 | -0.20(-2.45%) |
Dec 05, 2023 | 8.030 | 8.330 | 8.030 | 8.170 | 256,647 | +0.14(+1.74%) |
Dec 04, 2023 | 8.000 | 8.290 | 7.910 | 8.030 | 310,712 | -0.02(-0.25%) |
Dec 01, 2023 | 7.950 | 8.350 | 7.930 | 8.050 | 313,128 | +0.08(+1.00%) |
Nov 30, 2023 | 7.600 | 8.020 | 7.600 | 7.970 | 310,181 | +0.41(+5.42%) |
Nov 29, 2023 | 7.580 | 7.770 | 7.500 | 7.560 | 513,860 | -0.01(-0.13%) |
Nov 28, 2023 | 7.790 | 7.810 | 7.540 | 7.570 | 534,930 | -0.23(-2.95%) |
Nov 27, 2023 | 8.080 | 8.090 | 7.740 | 7.800 | 461,714 | -0.28(-3.47%) |
Nov 24, 2023 | 7.930 | 8.145 | 7.898 | 8.080 | 256,754 | +0.19(+2.34%) |
Nov 22, 2023 | 7.870 | 8.030 | 7.780 | 7.895 | 511,526 | +0.06(+0.83%) |
Nov 21, 2023 | 7.740 | 8.000 | 7.680 | 7.830 | 602,269 | +0.08(+1.03%) |
Nov 20, 2023 | 7.200 | 7.860 | 7.180 | 7.750 | 582,886 | +0.61(+8.54%) |
Nov 17, 2023 | 7.360 | 7.370 | 6.910 | 7.140 | 498,606 | -0.13(-1.79%) |
Nov 16, 2023 | 7.040 | 7.370 | 6.700 | 7.270 | 634,889 | +0.28(+4.01%) |
Nov 15, 2023 | 6.860 | 7.150 | 6.760 | 6.990 | 712,298 | +0.16(+2.34%) |
Nov 14, 2023 | 7.360 | 7.380 | 6.305 | 6.830 | 1,585,841 | -1.73(-20.21%) |
Nov 13, 2023 | 8.490 | 8.560 | 8.320 | 8.560 | 343,143 | +0.05(+0.59%) |
Nov 10, 2023 | 8.450 | 8.570 | 8.122 | 8.510 | 261,852 | +0.07(+0.83%) |
Nov 09, 2023 | 8.430 | 8.550 | 8.360 | 8.440 | 135,241 | +0.13(+1.56%) |
Nov 08, 2023 | 8.550 | 8.550 | 8.225 | 8.310 | 133,891 | -0.24(-2.81%) |
Nov 07, 2023 | 8.330 | 8.649 | 8.275 | 8.550 | 95,171 | +0.13(+1.54%) |
Nov 06, 2023 | 8.480 | 8.820 | 8.263 | 8.420 | 89,876 | -0.07(-0.82%) |
Nov 03, 2023 | 8.590 | 8.660 | 8.422 | 8.490 | 133,636 | +0.07(+0.83%) |
Nov 02, 2023 | 8.440 | 8.560 | 8.250 | 8.420 | 163,372 | +0.11(+1.32%) |
Nov 01, 2023 | 8.470 | 8.490 | 8.060 | 8.310 | 241,446 | -0.15(-1.77%) |
Oct 31, 2023 | 8.340 | 8.460 | 8.260 | 8.460 | 95,658 | +0.14(+1.68%) |
Oct 30, 2023 | 8.320 | 8.370 | 8.225 | 8.320 | 120,100 | +0.07(+0.85%) |
Oct 27, 2023 | 8.280 | 8.355 | 8.100 | 8.250 | 171,048 | -0.05(-0.60%) |
Oct 26, 2023 | 8.450 | 8.565 | 8.190 | 8.300 | 149,003 | -0.18(-2.12%) |
Oct 25, 2023 | 8.640 | 8.680 | 8.440 | 8.480 | 516,362 | -0.22(-2.53%) |
Oct 24, 2023 | 8.460 | 8.810 | 8.460 | 8.700 | 303,479 | +0.31(+3.69%) |
Oct 23, 2023 | 8.490 | 8.490 | 8.160 | 8.390 | 220,950 | -0.07(-0.83%) |
Oct 20, 2023 | 8.460 | 8.525 | 8.260 | 8.460 | 159,517 | +0.01(+0.12%) |
Oct 19, 2023 | 8.560 | 8.720 | 8.390 | 8.450 | 149,793 | -0.05(-0.59%) |
Oct 18, 2023 | 8.910 | 8.910 | 8.460 | 8.500 | 571,385 | -0.47(-5.24%) |
Oct 17, 2023 | 8.840 | 9.120 | 8.835 | 8.970 | 178,388 | +0.08(+0.90%) |
Oct 16, 2023 | 8.720 | 8.970 | 8.670 | 8.890 | 167,819 | +0.21(+2.42%) |
Oct 13, 2023 | 8.670 | 8.830 | 8.440 | 8.680 | 218,338 | +0.11(+1.28%) |
Oct 12, 2023 | 9.150 | 9.315 | 8.500 | 8.570 | 302,005 | -0.55(-6.03%) |
Oct 11, 2023 | 9.270 | 9.470 | 9.021 | 9.120 | 140,193 | -0.13(-1.41%) |
Oct 10, 2023 | 9.210 | 9.450 | 9.162 | 9.250 | 132,461 | +0.10(+1.09%) |
Oct 09, 2023 | 9.110 | 9.410 | 8.990 | 9.150 | 118,430 | -0.04(-0.44%) |
Oct 06, 2023 | 9.000 | 9.290 | 8.930 | 9.190 | 161,062 | +0.11(+1.21%) |
Oct 05, 2023 | 9.300 | 9.410 | 8.990 | 9.080 | 168,283 | -0.21(-2.26%) |
Oct 04, 2023 | 8.820 | 9.400 | 8.820 | 9.290 | 233,245 | +0.47(+5.33%) |
Oct 03, 2023 | 8.730 | 8.980 | 8.660 | 8.820 | 288,124 | +0.06(+0.68%) |