Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.190 | 9.260 | 8.990 | 9.040 | 70,043 | -0.19(-2.06%) |
Dec 28, 2023 | 9.300 | 9.400 | 9.200 | 9.230 | 59,310 | -0.13(-1.39%) |
Dec 27, 2023 | 9.350 | 9.390 | 9.250 | 9.360 | 76,650 | -0.02(-0.21%) |
Dec 26, 2023 | 9.150 | 9.430 | 9.130 | 9.380 | 60,244 | +0.27(+2.96%) |
Dec 22, 2023 | 9.240 | 9.400 | 9.100 | 9.110 | 105,732 | -0.09(-0.98%) |
Dec 21, 2023 | 8.880 | 9.200 | 8.840 | 9.200 | 90,278 | +0.42(+4.78%) |
Dec 20, 2023 | 8.580 | 8.990 | 8.580 | 8.780 | 121,123 | +0.15(+1.74%) |
Dec 19, 2023 | 8.480 | 8.790 | 8.480 | 8.630 | 288,783 | +0.08(+0.94%) |
Dec 18, 2023 | 8.570 | 8.740 | 8.500 | 8.550 | 279,189 | +0.15(+1.79%) |
Dec 15, 2023 | 8.400 | 8.580 | 8.400 | 8.400 | 346,436 | +0.00(+0.00%) |
Dec 14, 2023 | 8.450 | 8.710 | 8.400 | 8.400 | 354,693 | +0.00(+0.00%) |
Dec 13, 2023 | 8.810 | 8.930 | 8.400 | 8.400 | 296,840 | -0.44(-4.98%) |
Dec 12, 2023 | 8.830 | 8.850 | 8.700 | 8.840 | 82,629 | -0.06(-0.67%) |
Dec 11, 2023 | 8.690 | 8.950 | 8.670 | 8.900 | 101,785 | +0.17(+1.95%) |
Dec 08, 2023 | 8.790 | 8.950 | 8.650 | 8.730 | 76,255 | -0.08(-0.91%) |
Dec 07, 2023 | 8.500 | 8.830 | 8.440 | 8.810 | 89,836 | +0.29(+3.40%) |
Dec 06, 2023 | 8.660 | 8.880 | 8.520 | 8.520 | 90,141 | -0.12(-1.39%) |
Dec 05, 2023 | 8.740 | 8.800 | 8.610 | 8.640 | 112,600 | -0.22(-2.48%) |
Dec 04, 2023 | 8.920 | 9.100 | 8.830 | 8.860 | 160,251 | -0.11(-1.23%) |
Dec 01, 2023 | 8.830 | 9.250 | 8.805 | 8.970 | 189,220 | +0.06(+0.67%) |
Nov 30, 2023 | 8.910 | 8.980 | 8.670 | 8.910 | 85,489 | -0.07(-0.78%) |
Nov 29, 2023 | 8.860 | 9.130 | 8.860 | 8.980 | 82,630 | +0.12(+1.35%) |
Nov 28, 2023 | 8.800 | 9.110 | 8.690 | 8.860 | 226,534 | +0.03(+0.34%) |
Nov 27, 2023 | 9.070 | 9.200 | 8.830 | 8.830 | 142,926 | -0.39(-4.23%) |
Nov 24, 2023 | 8.930 | 9.330 | 8.930 | 9.220 | 51,591 | +0.29(+3.25%) |
Nov 22, 2023 | 8.770 | 9.080 | 8.685 | 8.930 | 104,195 | -0.08(-0.89%) |
Nov 21, 2023 | 9.240 | 9.270 | 8.990 | 9.010 | 58,096 | -0.29(-3.12%) |
Nov 20, 2023 | 8.980 | 9.440 | 8.980 | 9.300 | 109,984 | +0.34(+3.79%) |
Nov 17, 2023 | 8.810 | 9.000 | 8.770 | 8.960 | 73,207 | +0.12(+1.36%) |
Nov 16, 2023 | 8.820 | 8.980 | 8.650 | 8.840 | 116,401 | -0.05(-0.56%) |
Nov 15, 2023 | 8.400 | 8.959 | 8.400 | 8.890 | 169,278 | +0.30(+3.49%) |
Nov 14, 2023 | 8.630 | 8.785 | 8.530 | 8.590 | 203,277 | -0.02(-0.23%) |
Nov 13, 2023 | 8.660 | 8.735 | 8.530 | 8.610 | 152,069 | -0.14(-1.60%) |
Nov 10, 2023 | 8.680 | 8.780 | 8.570 | 8.750 | 112,306 | +0.21(+2.46%) |
Nov 09, 2023 | 8.500 | 8.620 | 8.420 | 8.540 | 615,360 | +0.03(+0.35%) |
Nov 08, 2023 | 8.560 | 8.750 | 8.440 | 8.510 | 79,281 | -0.18(-2.07%) |
Nov 07, 2023 | 8.910 | 8.910 | 8.690 | 8.690 | 60,800 | -0.14(-1.59%) |
Nov 06, 2023 | 8.870 | 9.075 | 8.730 | 8.830 | 164,447 | -0.02(-0.23%) |
Nov 03, 2023 | 8.560 | 8.850 | 8.410 | 8.850 | 140,580 | +0.49(+5.86%) |
Nov 02, 2023 | 9.280 | 9.690 | 8.330 | 8.360 | 266,349 | -1.07(-11.35%) |
Nov 01, 2023 | 9.750 | 9.750 | 9.270 | 9.430 | 107,797 | -0.24(-2.48%) |
Oct 31, 2023 | 9.400 | 9.750 | 9.200 | 9.670 | 63,275 | +0.25(+2.65%) |
Oct 30, 2023 | 9.700 | 9.707 | 9.265 | 9.420 | 70,705 | -0.25(-2.59%) |
Oct 27, 2023 | 9.720 | 9.790 | 9.570 | 9.670 | 68,183 | -0.05(-0.51%) |
Oct 26, 2023 | 9.750 | 9.820 | 9.620 | 9.720 | 82,722 | -0.08(-0.82%) |
Oct 25, 2023 | 10.12 | 10.21 | 9.670 | 9.800 | 79,746 | -0.46(-4.48%) |
Oct 24, 2023 | 10.12 | 10.28 | 9.960 | 10.26 | 72,450 | +0.08(+0.79%) |
Oct 23, 2023 | 10.05 | 10.31 | 9.870 | 10.18 | 83,333 | +0.23(+2.31%) |
Oct 20, 2023 | 10.13 | 10.13 | 9.820 | 9.950 | 67,411 | -0.20(-1.97%) |
Oct 19, 2023 | 10.29 | 10.50 | 10.06 | 10.15 | 79,437 | -0.10(-0.98%) |
Oct 18, 2023 | 10.18 | 10.29 | 10.17 | 10.25 | 35,252 | -0.04(-0.39%) |
Oct 17, 2023 | 9.920 | 10.42 | 9.920 | 10.29 | 65,098 | +0.12(+1.18%) |
Oct 16, 2023 | 10.40 | 10.40 | 10.10 | 10.17 | 137,794 | +0.05(+0.49%) |
Oct 13, 2023 | 10.42 | 10.45 | 9.850 | 10.12 | 87,658 | -0.30(-2.88%) |
Oct 12, 2023 | 10.46 | 10.50 | 10.23 | 10.42 | 40,746 | -0.03(-0.29%) |
Oct 11, 2023 | 10.45 | 10.49 | 10.32 | 10.45 | 45,652 | +0.01(+0.10%) |
Oct 10, 2023 | 10.25 | 10.50 | 10.22 | 10.44 | 65,733 | +0.25(+2.45%) |
Oct 09, 2023 | 10.33 | 10.33 | 10.08 | 10.19 | 44,395 | -0.19(-1.83%) |
Oct 06, 2023 | 9.840 | 10.45 | 9.772 | 10.38 | 51,168 | +0.54(+5.49%) |
Oct 05, 2023 | 10.07 | 10.16 | 9.671 | 9.840 | 65,790 | -0.31(-3.05%) |
Oct 04, 2023 | 9.810 | 10.21 | 9.810 | 10.15 | 43,630 | +0.34(+3.47%) |
Oct 03, 2023 | 9.610 | 9.975 | 9.610 | 9.810 | 70,977 | -0.21(-2.10%) |