Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.490 | 7.490 | 7.250 | 7.460 | 2,880 | +0.23(+3.18%) |
Dec 28, 2023 | 7.220 | 7.360 | 7.220 | 7.230 | 922 | +0.19(+2.70%) |
Dec 27, 2023 | 7.400 | 7.490 | 7.030 | 7.040 | 6,337 | -0.45(-6.01%) |
Dec 26, 2023 | 7.200 | 7.490 | 7.200 | 7.490 | 2,497 | -0.00(-0.00%) |
Dec 22, 2023 | 7.285 | 7.490 | 7.285 | 7.490 | 1,428 | +0.22(+3.05%) |
Dec 21, 2023 | 7.305 | 7.410 | 7.120 | 7.268 | 5,743 | +0.02(+0.25%) |
Dec 20, 2023 | 7.250 | 7.490 | 7.110 | 7.250 | 19,103 | +0.08(+1.12%) |
Dec 19, 2023 | 7.205 | 7.300 | 7.165 | 7.170 | 13,580 | +0.05(+0.70%) |
Dec 18, 2023 | 6.980 | 7.298 | 6.980 | 7.120 | 20,735 | +0.14(+2.01%) |
Dec 15, 2023 | 7.110 | 7.110 | 6.970 | 6.980 | 7,683 | +0.34(+5.12%) |
Dec 14, 2023 | 6.730 | 6.910 | 6.500 | 6.640 | 30,515 | +0.16(+2.47%) |
Dec 13, 2023 | 6.620 | 6.620 | 6.300 | 6.480 | 16,845 | -0.12(-1.82%) |
Dec 12, 2023 | 6.680 | 6.710 | 6.600 | 6.600 | 11,495 | +0.05(+0.76%) |
Dec 11, 2023 | 6.605 | 6.710 | 6.550 | 6.550 | 11,319 | +0.00(+0.00%) |
Dec 08, 2023 | 6.630 | 6.630 | 6.500 | 6.550 | 11,865 | -0.10(-1.50%) |
Dec 07, 2023 | 6.810 | 6.810 | 6.560 | 6.650 | 2,327 | +0.15(+2.31%) |
Dec 06, 2023 | 6.625 | 6.750 | 6.500 | 6.500 | 15,946 | -0.15(-2.26%) |
Dec 05, 2023 | 6.750 | 6.750 | 6.552 | 6.650 | 19,607 | -0.27(-3.97%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.825 | 6.925 | 15,534 | -0.07(-1.00%) |
Dec 01, 2023 | 7.090 | 7.090 | 6.890 | 6.995 | 5,046 | -0.05(-0.78%) |
Nov 30, 2023 | 7.040 | 7.105 | 7.030 | 7.050 | 37,605 | +0.04(+0.57%) |
Nov 29, 2023 | 7.020 | 7.150 | 7.000 | 7.010 | 27,922 | -0.41(-5.52%) |
Nov 28, 2023 | 7.450 | 7.450 | 7.270 | 7.420 | 18,297 | -0.15(-1.92%) |
Nov 27, 2023 | 7.680 | 7.688 | 7.530 | 7.565 | 11,136 | -0.34(-4.36%) |
Nov 24, 2023 | 7.800 | 7.910 | 7.680 | 7.910 | 3,875 | -0.09(-1.12%) |
Nov 22, 2023 | 8.010 | 8.030 | 7.870 | 8.000 | 18,062 | -0.20(-2.38%) |
Nov 20, 2023 | 8.195 | 167 | +0.35(+4.39%) | |||
Nov 17, 2023 | 7.855 | 7.975 | 7.850 | 7.850 | 7,920 | +0.07(+0.90%) |
Nov 16, 2023 | 7.950 | 7.950 | 7.780 | 7.780 | 13,294 | -0.33(-4.05%) |
Nov 15, 2023 | 8.130 | 8.330 | 8.090 | 8.108 | 2,303 | -0.04(-0.52%) |
Nov 14, 2023 | 8.010 | 8.260 | 8.010 | 8.150 | 1,157 | +0.37(+4.76%) |
Nov 13, 2023 | 7.715 | 7.920 | 7.715 | 7.780 | 33,535 | +0.28(+3.73%) |
Nov 10, 2023 | 7.665 | 7.780 | 7.500 | 7.500 | 9,388 | -0.27(-3.47%) |
Nov 09, 2023 | 7.870 | 7.980 | 7.770 | 7.770 | 2,016 | -0.41(-4.99%) |
Nov 08, 2023 | 8.180 | 8.180 | 7.950 | 8.178 | 12,405 | +0.16(+1.97%) |
Nov 07, 2023 | 7.965 | 8.030 | 7.920 | 8.020 | 13,966 | -0.27(-3.26%) |
Nov 06, 2023 | 8.190 | 8.430 | 8.190 | 8.290 | 39,555 | +0.40(+5.07%) |
Nov 03, 2023 | 7.860 | 7.890 | 7.650 | 7.890 | 19,406 | +0.16(+2.07%) |
Nov 02, 2023 | 7.725 | 7.940 | 7.510 | 7.730 | 2,913 | -0.13(-1.65%) |
Nov 01, 2023 | 7.530 | 7.860 | 7.530 | 7.860 | 12,990 | +0.28(+3.69%) |
Oct 31, 2023 | 7.810 | 7.810 | 7.560 | 7.580 | 30,924 | -0.30(-3.81%) |
Oct 30, 2023 | 8.202 | 8.202 | 7.880 | 7.880 | 33,059 | +0.27(+3.55%) |
Oct 27, 2023 | 7.720 | 7.955 | 7.480 | 7.610 | 31,888 | +0.07(+0.86%) |
Oct 26, 2023 | 7.545 | 7.545 | 7.545 | 7.545 | 200 | +0.08(+1.07%) |
Oct 25, 2023 | 7.550 | 7.550 | 7.465 | 7.465 | 1,395 | -0.04(-0.60%) |
Oct 24, 2023 | 7.285 | 7.510 | 7.285 | 7.510 | 2,384 | +0.17(+2.39%) |
Oct 23, 2023 | 7.335 | 7.335 | 7.335 | 7.335 | 509 | -0.33(-4.24%) |
Oct 19, 2023 | 7.660 | 41 | +0.16(+2.13%) | |||
Oct 18, 2023 | 7.635 | 7.640 | 7.500 | 7.500 | 3,208 | +0.00(+0.01%) |
Oct 17, 2023 | 7.499 | 7.499 | 7.499 | 7.499 | 662 | -0.18(-2.36%) |
Oct 16, 2023 | 7.615 | 7.880 | 7.370 | 7.680 | 9,828 | +0.01(+0.13%) |
Oct 13, 2023 | 7.500 | 7.710 | 7.500 | 7.670 | 2,394 | -0.26(-3.28%) |
Oct 12, 2023 | 8.104 | 8.160 | 7.930 | 7.930 | 2,452 | -0.07(-0.88%) |
Oct 11, 2023 | 8.025 | 8.280 | 8.000 | 8.000 | 2,180 | +0.01(+0.15%) |
Oct 10, 2023 | 8.020 | 8.123 | 7.988 | 7.988 | 1,812 | +0.07(+0.86%) |
Oct 06, 2023 | 7.920 | 175 | -0.13(-1.68%) | |||
Oct 05, 2023 | 8.055 | 8.055 | 8.055 | 8.055 | 896 | +0.25(+3.27%) |
Oct 04, 2023 | 7.650 | 7.920 | 7.650 | 7.800 | 2,894 | +0.07(+0.91%) |
Oct 03, 2023 | 7.867 | 7.867 | 7.720 | 7.730 | 5,220 | +0.08(+1.05%) |