Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.55 | 10.59 | 10.48 | 10.49 | 129,417 | -0.06(-0.57%) |
Dec 28, 2023 | 10.58 | 10.62 | 10.53 | 10.55 | 127,018 | +0.11(+1.05%) |
Dec 27, 2023 | 10.42 | 10.45 | 10.34 | 10.44 | 222,383 | +0.47(+4.71%) |
Dec 26, 2023 | 9.845 | 9.970 | 9.830 | 9.970 | 80,088 | +0.11(+1.12%) |
Dec 22, 2023 | 9.750 | 9.890 | 9.750 | 9.860 | 96,264 | +0.03(+0.31%) |
Dec 21, 2023 | 9.750 | 9.830 | 9.720 | 9.830 | 129,522 | +0.32(+3.36%) |
Dec 20, 2023 | 9.420 | 9.670 | 9.400 | 9.510 | 123,193 | +0.06(+0.63%) |
Dec 19, 2023 | 9.440 | 9.530 | 9.410 | 9.450 | 97,432 | +0.06(+0.64%) |
Dec 18, 2023 | 9.420 | 9.460 | 9.320 | 9.390 | 127,854 | +0.03(+0.32%) |
Dec 15, 2023 | 9.410 | 9.460 | 9.310 | 9.360 | 173,315 | -0.14(-1.47%) |
Dec 14, 2023 | 9.490 | 9.600 | 9.440 | 9.500 | 127,173 | +0.41(+4.51%) |
Dec 13, 2023 | 8.800 | 9.100 | 8.760 | 9.090 | 329,553 | +0.33(+3.77%) |
Dec 12, 2023 | 8.680 | 8.800 | 8.650 | 8.760 | 94,307 | -0.16(-1.79%) |
Dec 11, 2023 | 8.870 | 8.980 | 8.870 | 8.920 | 84,170 | -0.07(-0.78%) |
Dec 08, 2023 | 8.936 | 9.055 | 8.900 | 8.990 | 90,442 | -0.00(-0.02%) |
Dec 07, 2023 | 9.030 | 9.070 | 8.950 | 8.992 | 172,983 | -0.09(-1.02%) |
Dec 06, 2023 | 9.090 | 9.190 | 9.040 | 9.085 | 90,805 | +0.02(+0.17%) |
Dec 05, 2023 | 9.000 | 9.140 | 8.996 | 9.070 | 93,960 | +0.05(+0.55%) |
Dec 04, 2023 | 9.010 | 9.080 | 8.962 | 9.020 | 92,699 | -0.19(-2.06%) |
Dec 01, 2023 | 9.070 | 9.210 | 9.020 | 9.210 | 195,030 | +0.05(+0.55%) |
Nov 30, 2023 | 9.140 | 9.220 | 9.060 | 9.160 | 158,311 | +0.31(+3.50%) |
Nov 29, 2023 | 8.880 | 8.910 | 8.830 | 8.850 | 487,897 | +0.31(+3.65%) |
Nov 28, 2023 | 8.570 | 8.620 | 8.510 | 8.538 | 631,323 | -0.06(-0.66%) |
Nov 27, 2023 | 8.555 | 8.620 | 8.520 | 8.595 | 153,497 | +0.21(+2.44%) |
Nov 24, 2023 | 8.290 | 8.390 | 8.290 | 8.390 | 114,711 | -0.14(-1.64%) |
Nov 22, 2023 | 8.510 | 8.570 | 8.425 | 8.530 | 115,059 | -0.06(-0.70%) |
Nov 21, 2023 | 8.740 | 8.740 | 8.580 | 8.590 | 96,551 | -0.19(-2.16%) |
Nov 20, 2023 | 8.700 | 8.790 | 8.700 | 8.780 | 129,420 | +0.13(+1.50%) |
Nov 17, 2023 | 8.580 | 8.650 | 8.495 | 8.650 | 265,557 | +0.28(+3.35%) |
Nov 16, 2023 | 8.400 | 8.460 | 8.358 | 8.370 | 80,978 | +0.02(+0.24%) |
Nov 15, 2023 | 8.390 | 8.430 | 8.330 | 8.350 | 158,561 | -0.13(-1.53%) |
Nov 14, 2023 | 8.310 | 8.480 | 8.290 | 8.480 | 163,267 | +0.48(+6.00%) |
Nov 13, 2023 | 7.950 | 8.010 | 7.935 | 8.000 | 148,102 | -0.01(-0.12%) |
Nov 10, 2023 | 7.930 | 8.010 | 7.900 | 8.010 | 249,212 | +0.05(+0.63%) |
Nov 09, 2023 | 8.020 | 8.110 | 7.960 | 7.960 | 153,942 | -0.29(-3.52%) |
Nov 08, 2023 | 8.140 | 8.250 | 8.097 | 8.250 | 142,742 | +0.79(+10.59%) |
Nov 07, 2023 | 7.470 | 7.530 | 7.440 | 7.460 | 440,456 | -0.27(-3.49%) |
Nov 06, 2023 | 7.740 | 7.800 | 7.700 | 7.730 | 233,941 | +0.05(+0.65%) |
Nov 03, 2023 | 7.755 | 7.840 | 7.650 | 7.680 | 144,958 | +0.20(+2.67%) |
Nov 02, 2023 | 7.390 | 7.480 | 7.390 | 7.480 | 328,370 | +0.34(+4.76%) |
Nov 01, 2023 | 7.170 | 7.200 | 7.080 | 7.140 | 203,596 | +0.00(+0.00%) |
Oct 31, 2023 | 7.140 | 7.180 | 7.080 | 7.140 | 632,325 | +0.06(+0.85%) |
Oct 30, 2023 | 7.010 | 7.090 | 6.940 | 7.080 | 298,006 | -0.05(-0.70%) |
Oct 27, 2023 | 7.260 | 7.280 | 7.110 | 7.130 | 597,292 | -0.30(-4.04%) |
Oct 26, 2023 | 7.300 | 7.500 | 7.250 | 7.430 | 605,430 | +0.55(+7.99%) |
Oct 25, 2023 | 6.910 | 6.970 | 6.860 | 6.880 | 246,172 | -0.25(-3.51%) |
Oct 24, 2023 | 6.960 | 7.160 | 6.920 | 7.130 | 657,425 | +0.48(+7.22%) |
Oct 23, 2023 | 6.640 | 6.730 | 6.585 | 6.650 | 281,183 | -0.06(-0.97%) |
Oct 20, 2023 | 6.675 | 6.815 | 6.675 | 6.715 | 354,729 | +0.12(+1.74%) |
Oct 19, 2023 | 6.600 | 6.670 | 6.570 | 6.600 | 267,031 | -0.01(-0.15%) |
Oct 18, 2023 | 6.685 | 6.700 | 6.580 | 6.610 | 281,114 | -0.24(-3.50%) |
Oct 17, 2023 | 6.700 | 6.890 | 6.680 | 6.850 | 630,232 | -0.04(-0.58%) |
Oct 16, 2023 | 6.860 | 6.890 | 6.810 | 6.890 | 352,265 | -0.00(-0.07%) |
Oct 13, 2023 | 6.780 | 6.900 | 6.780 | 6.895 | 1,838,962 | +0.00(+0.07%) |
Oct 12, 2023 | 7.080 | 7.080 | 6.870 | 6.890 | 1,092,505 | -0.10(-1.43%) |
Oct 11, 2023 | 6.990 | 7.030 | 6.910 | 6.990 | 465,833 | +0.14(+2.04%) |
Oct 10, 2023 | 6.810 | 6.940 | 6.800 | 6.850 | 779,013 | +0.25(+3.79%) |
Oct 09, 2023 | 6.490 | 6.600 | 6.490 | 6.600 | 216,634 | +0.09(+1.38%) |
Oct 06, 2023 | 6.250 | 6.520 | 6.225 | 6.510 | 176,737 | +0.14(+2.20%) |
Oct 05, 2023 | 6.420 | 6.430 | 6.290 | 6.370 | 131,013 | -0.11(-1.70%) |
Oct 04, 2023 | 6.520 | 6.520 | 6.385 | 6.480 | 313,237 | +0.02(+0.33%) |
Oct 03, 2023 | 6.530 | 6.530 | 6.430 | 6.458 | 234,626 | -0.41(-5.99%) |