Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.910 | 0 | -0.14(-1.74%) | |||
Dec 28, 2023 | 8.180 | 8.200 | 8.040 | 8.050 | 230,432 | -0.16(-1.95%) |
Dec 27, 2023 | 8.180 | 8.230 | 8.090 | 8.210 | 174,822 | +0.13(+1.61%) |
Dec 22, 2023 | 8.080 | 0 | +0.07(+0.87%) | |||
Dec 21, 2023 | 8.030 | 8.090 | 7.980 | 8.010 | 151,824 | +0.10(+1.26%) |
Dec 20, 2023 | 8.130 | 8.220 | 7.890 | 7.910 | 234,447 | -0.22(-2.71%) |
Dec 19, 2023 | 8.020 | 8.190 | 7.910 | 8.130 | 425,898 | +0.19(+2.39%) |
Dec 18, 2023 | 8.120 | 8.220 | 7.840 | 7.940 | 372,743 | -0.11(-1.37%) |
Dec 15, 2023 | 7.810 | 8.070 | 7.590 | 8.050 | 1,843,167 | +0.23(+2.94%) |
Dec 14, 2023 | 7.960 | 8.130 | 7.750 | 7.820 | 720,608 | -0.08(-1.01%) |
Dec 13, 2023 | 7.290 | 7.910 | 7.230 | 7.900 | 488,673 | +0.56(+7.63%) |
Dec 12, 2023 | 7.450 | 7.500 | 7.290 | 7.340 | 362,721 | -0.06(-0.81%) |
Dec 11, 2023 | 7.430 | 7.440 | 7.300 | 7.400 | 326,481 | -0.18(-2.37%) |
Dec 08, 2023 | 7.610 | 7.700 | 7.480 | 7.580 | 415,603 | -0.17(-2.19%) |
Dec 07, 2023 | 7.920 | 7.920 | 7.720 | 7.750 | 284,861 | -0.13(-1.65%) |
Dec 06, 2023 | 8.080 | 8.100 | 7.870 | 7.880 | 286,298 | -0.09(-1.13%) |
Dec 05, 2023 | 8.080 | 8.140 | 7.920 | 7.970 | 276,751 | -0.17(-2.09%) |
Dec 04, 2023 | 8.220 | 8.250 | 8.060 | 8.140 | 335,970 | -0.18(-2.16%) |
Dec 01, 2023 | 8.260 | 8.400 | 8.220 | 8.320 | 787,092 | +0.01(+0.12%) |
Nov 30, 2023 | 8.070 | 8.310 | 7.960 | 8.310 | 688,485 | +0.32(+4.01%) |
Nov 29, 2023 | 8.140 | 8.160 | 7.950 | 7.990 | 433,430 | -0.15(-1.84%) |
Nov 28, 2023 | 7.800 | 8.160 | 7.720 | 8.140 | 560,822 | +0.37(+4.76%) |
Nov 27, 2023 | 7.670 | 7.880 | 7.620 | 7.770 | 444,323 | +0.23(+3.05%) |
Nov 24, 2023 | 7.600 | 7.680 | 7.490 | 7.540 | 201,633 | -0.01(-0.13%) |
Nov 23, 2023 | 7.670 | 7.690 | 7.550 | 7.550 | 74,399 | -0.08(-1.05%) |
Nov 22, 2023 | 7.750 | 7.860 | 7.600 | 7.630 | 240,694 | -0.02(-0.26%) |
Nov 21, 2023 | 7.410 | 7.690 | 7.410 | 7.650 | 858,116 | +0.39(+5.37%) |
Nov 20, 2023 | 7.270 | 7.360 | 7.220 | 7.260 | 409,117 | -0.11(-1.49%) |
Nov 17, 2023 | 7.500 | 7.510 | 7.320 | 7.370 | 342,392 | -0.12(-1.60%) |
Nov 16, 2023 | 7.490 | 7.680 | 7.450 | 7.490 | 682,509 | +0.06(+0.81%) |
Nov 15, 2023 | 7.560 | 7.560 | 7.400 | 7.430 | 261,483 | -0.12(-1.59%) |
Nov 14, 2023 | 7.630 | 7.720 | 7.480 | 7.550 | 629,744 | +0.06(+0.80%) |
Nov 13, 2023 | 7.610 | 7.730 | 7.480 | 7.490 | 279,941 | -0.13(-1.71%) |
Nov 10, 2023 | 7.800 | 7.840 | 7.560 | 7.620 | 304,602 | -0.21(-2.68%) |
Nov 09, 2023 | 7.890 | 7.930 | 7.760 | 7.830 | 575,218 | -0.06(-0.76%) |
Nov 08, 2023 | 8.010 | 8.180 | 7.820 | 7.890 | 468,310 | -0.20(-2.47%) |
Nov 07, 2023 | 8.110 | 8.150 | 7.840 | 8.090 | 621,085 | -0.05(-0.61%) |
Nov 06, 2023 | 8.230 | 8.340 | 8.040 | 8.140 | 1,007,532 | -0.11(-1.33%) |
Nov 03, 2023 | 7.920 | 8.380 | 7.920 | 8.250 | 877,669 | +0.45(+5.77%) |
Nov 02, 2023 | 7.690 | 7.970 | 7.690 | 7.800 | 1,210,245 | +0.11(+1.43%) |
Nov 01, 2023 | 7.600 | 7.930 | 7.420 | 7.690 | 1,215,557 | +0.64(+9.08%) |
Oct 31, 2023 | 7.000 | 7.310 | 7.000 | 7.050 | 808,519 | -0.09(-1.26%) |
Oct 30, 2023 | 7.260 | 7.310 | 7.080 | 7.140 | 324,621 | -0.14(-1.92%) |
Oct 27, 2023 | 7.150 | 7.300 | 6.980 | 7.280 | 601,512 | +0.15(+2.10%) |
Oct 26, 2023 | 7.150 | 7.190 | 6.940 | 7.130 | 1,330,862 | -0.02(-0.28%) |
Oct 25, 2023 | 7.040 | 7.200 | 6.970 | 7.150 | 735,243 | +0.10(+1.42%) |
Oct 24, 2023 | 6.980 | 7.090 | 6.920 | 7.050 | 567,938 | -0.01(-0.14%) |
Oct 23, 2023 | 6.690 | 7.080 | 6.610 | 7.060 | 825,519 | +0.29(+4.28%) |
Oct 20, 2023 | 6.820 | 6.990 | 6.760 | 6.770 | 453,915 | -0.03(-0.44%) |
Oct 19, 2023 | 6.790 | 6.820 | 6.700 | 6.800 | 522,100 | +0.00(+0.00%) |
Oct 18, 2023 | 6.810 | 6.920 | 6.750 | 6.800 | 442,605 | +0.06(+0.89%) |
Oct 17, 2023 | 6.570 | 6.820 | 6.550 | 6.740 | 248,248 | +0.14(+2.12%) |
Oct 16, 2023 | 6.500 | 6.670 | 6.490 | 6.600 | 309,771 | +0.05(+0.76%) |
Oct 13, 2023 | 6.400 | 6.600 | 6.290 | 6.550 | 680,352 | +0.36(+5.82%) |
Oct 12, 2023 | 6.380 | 6.400 | 6.170 | 6.190 | 394,546 | -0.17(-2.67%) |
Oct 11, 2023 | 6.500 | 6.500 | 6.330 | 6.360 | 428,574 | -0.02(-0.31%) |
Oct 10, 2023 | 6.510 | 6.540 | 6.350 | 6.380 | 371,130 | +0.08(+1.27%) |
Oct 06, 2023 | 6.300 | 0 | -0.05(-0.79%) | |||
Oct 05, 2023 | 6.340 | 6.390 | 6.210 | 6.350 | 292,664 | +0.02(+0.32%) |
Oct 04, 2023 | 6.440 | 6.570 | 6.260 | 6.330 | 387,623 | -0.06(-0.94%) |
Oct 03, 2023 | 6.360 | 6.420 | 6.220 | 6.390 | 455,326 | -0.01(-0.16%) |