Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.000 | 8.050 | 7.820 | 7.850 | 107,001 | -0.15(-1.88%) |
Dec 28, 2023 | 8.150 | 8.170 | 7.870 | 8.000 | 100,084 | -0.16(-1.96%) |
Dec 27, 2023 | 8.520 | 8.520 | 8.110 | 8.160 | 72,171 | -0.29(-3.43%) |
Dec 26, 2023 | 8.090 | 8.610 | 8.087 | 8.450 | 86,631 | +0.35(+4.32%) |
Dec 22, 2023 | 7.920 | 8.340 | 7.850 | 8.100 | 93,607 | +0.22(+2.79%) |
Dec 21, 2023 | 7.800 | 7.990 | 7.650 | 7.880 | 129,640 | +0.18(+2.34%) |
Dec 20, 2023 | 7.880 | 7.955 | 7.630 | 7.700 | 159,053 | -0.15(-1.91%) |
Dec 19, 2023 | 7.910 | 7.910 | 7.650 | 7.850 | 123,402 | +0.06(+0.77%) |
Dec 18, 2023 | 7.480 | 7.850 | 7.480 | 7.790 | 165,336 | +0.32(+4.28%) |
Dec 15, 2023 | 7.750 | 7.750 | 7.470 | 7.470 | 220,910 | -0.13(-1.71%) |
Dec 14, 2023 | 7.470 | 7.660 | 7.280 | 7.600 | 169,813 | +0.17(+2.29%) |
Dec 13, 2023 | 7.600 | 7.650 | 7.000 | 7.430 | 270,283 | -0.15(-1.98%) |
Dec 12, 2023 | 7.930 | 7.950 | 7.550 | 7.580 | 80,426 | -0.27(-3.44%) |
Dec 11, 2023 | 8.080 | 8.080 | 7.670 | 7.850 | 264,541 | -0.18(-2.24%) |
Dec 08, 2023 | 8.020 | 8.210 | 7.920 | 8.030 | 66,201 | -0.02(-0.25%) |
Dec 07, 2023 | 8.490 | 8.605 | 7.890 | 8.050 | 80,351 | -0.35(-4.17%) |
Dec 06, 2023 | 8.060 | 8.440 | 7.930 | 8.400 | 74,375 | +0.45(+5.66%) |
Dec 05, 2023 | 7.750 | 8.020 | 7.695 | 7.950 | 46,102 | +0.17(+2.19%) |
Dec 04, 2023 | 7.690 | 7.900 | 7.630 | 7.780 | 53,820 | +0.12(+1.57%) |
Dec 01, 2023 | 7.700 | 7.730 | 7.540 | 7.660 | 107,997 | -0.11(-1.42%) |
Nov 30, 2023 | 8.140 | 8.140 | 7.740 | 7.770 | 66,898 | -0.31(-3.84%) |
Nov 29, 2023 | 8.300 | 8.460 | 8.010 | 8.080 | 46,989 | -0.14(-1.70%) |
Nov 28, 2023 | 7.980 | 8.305 | 7.960 | 8.220 | 101,421 | +0.20(+2.49%) |
Nov 27, 2023 | 7.940 | 8.070 | 7.870 | 8.020 | 87,969 | +0.04(+0.50%) |
Nov 24, 2023 | 7.880 | 8.020 | 7.880 | 7.980 | 15,464 | +0.16(+2.05%) |
Nov 22, 2023 | 7.930 | 7.930 | 7.681 | 7.820 | 36,529 | +0.00(+0.00%) |
Nov 21, 2023 | 7.690 | 7.930 | 7.690 | 7.820 | 68,915 | +0.12(+1.56%) |
Nov 20, 2023 | 7.730 | 7.730 | 7.450 | 7.700 | 98,286 | +0.03(+0.39%) |
Nov 17, 2023 | 7.500 | 7.870 | 7.490 | 7.670 | 154,319 | +0.29(+3.93%) |
Nov 16, 2023 | 7.230 | 7.390 | 7.130 | 7.380 | 51,600 | +0.14(+1.93%) |
Nov 15, 2023 | 7.430 | 7.620 | 7.200 | 7.240 | 141,278 | -0.14(-1.90%) |
Nov 14, 2023 | 7.240 | 7.380 | 7.026 | 7.380 | 109,757 | +0.32(+4.53%) |
Nov 13, 2023 | 7.148 | 7.148 | 7.000 | 7.060 | 43,484 | -0.08(-1.12%) |
Nov 10, 2023 | 7.000 | 7.160 | 6.940 | 7.140 | 155,214 | +0.12(+1.71%) |
Nov 09, 2023 | 7.040 | 7.200 | 6.965 | 7.020 | 107,426 | +0.08(+1.15%) |
Nov 08, 2023 | 6.960 | 7.030 | 6.900 | 6.940 | 56,073 | -0.16(-2.25%) |
Nov 07, 2023 | 7.000 | 7.180 | 6.990 | 7.100 | 121,267 | +0.07(+1.00%) |
Nov 06, 2023 | 7.390 | 7.597 | 7.000 | 7.030 | 53,568 | -0.45(-6.02%) |
Nov 03, 2023 | 6.890 | 7.710 | 6.890 | 7.480 | 183,893 | +0.68(+10.00%) |
Nov 02, 2023 | 6.030 | 6.820 | 6.030 | 6.800 | 191,919 | +0.73(+12.03%) |
Nov 01, 2023 | 6.310 | 6.310 | 5.900 | 6.070 | 68,300 | -0.24(-3.80%) |
Oct 31, 2023 | 6.270 | 6.400 | 6.200 | 6.310 | 37,813 | +0.08(+1.28%) |
Oct 30, 2023 | 6.150 | 6.300 | 6.050 | 6.230 | 73,854 | +0.19(+3.15%) |
Oct 27, 2023 | 6.210 | 6.210 | 5.910 | 6.040 | 56,558 | -0.12(-1.95%) |
Oct 26, 2023 | 6.340 | 6.355 | 6.050 | 6.160 | 62,362 | -0.17(-2.69%) |
Oct 25, 2023 | 6.370 | 6.540 | 6.245 | 6.330 | 72,616 | -0.05(-0.78%) |
Oct 24, 2023 | 6.190 | 6.470 | 6.070 | 6.380 | 86,978 | +0.14(+2.24%) |
Oct 23, 2023 | 6.320 | 6.420 | 6.202 | 6.240 | 45,042 | -0.10(-1.58%) |
Oct 20, 2023 | 6.460 | 6.470 | 6.310 | 6.340 | 106,752 | -0.10(-1.55%) |
Oct 19, 2023 | 6.600 | 6.600 | 6.380 | 6.440 | 68,718 | -0.14(-2.13%) |
Oct 18, 2023 | 6.670 | 6.670 | 6.540 | 6.580 | 55,874 | -0.10(-1.50%) |
Oct 17, 2023 | 6.520 | 6.800 | 6.520 | 6.680 | 47,466 | +0.15(+2.30%) |
Oct 16, 2023 | 6.460 | 6.530 | 6.220 | 6.530 | 78,074 | +0.16(+2.51%) |
Oct 13, 2023 | 6.520 | 6.520 | 6.240 | 6.370 | 75,682 | -0.12(-1.85%) |
Oct 12, 2023 | 6.760 | 6.770 | 6.410 | 6.490 | 78,208 | -0.26(-3.85%) |
Oct 11, 2023 | 6.730 | 6.770 | 6.670 | 6.750 | 67,958 | -0.02(-0.30%) |
Oct 10, 2023 | 6.980 | 6.980 | 6.670 | 6.770 | 164,161 | -0.21(-3.01%) |
Oct 09, 2023 | 6.980 | 6.990 | 6.750 | 6.980 | 49,164 | -0.04(-0.57%) |
Oct 06, 2023 | 6.880 | 7.030 | 6.770 | 7.020 | 240,599 | +0.10(+1.45%) |
Oct 05, 2023 | 6.820 | 7.020 | 6.710 | 6.920 | 89,778 | +0.13(+1.91%) |
Oct 04, 2023 | 6.730 | 6.820 | 6.609 | 6.790 | 59,769 | +0.07(+1.04%) |
Oct 03, 2023 | 6.750 | 6.770 | 6.570 | 6.720 | 103,437 | -0.02(-0.30%) |