Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.726 | 8.785 | 8.287 | 8.337 | 363,661 | -0.35(-4.01%) |
Dec 28, 2023 | 8.497 | 8.721 | 8.467 | 8.686 | 321,143 | -0.05(-0.57%) |
Dec 27, 2023 | 8.626 | 8.795 | 8.477 | 8.736 | 349,646 | +0.11(+1.27%) |
Dec 26, 2023 | 8.437 | 8.766 | 8.377 | 8.626 | 272,567 | +0.33(+3.96%) |
Dec 22, 2023 | 7.969 | 8.357 | 7.919 | 8.297 | 324,878 | +0.42(+5.31%) |
Dec 21, 2023 | 8.028 | 8.217 | 7.769 | 7.879 | 392,512 | +0.04(+0.51%) |
Dec 20, 2023 | 8.208 | 8.457 | 7.819 | 7.839 | 409,344 | -0.49(-5.86%) |
Dec 19, 2023 | 7.570 | 8.487 | 7.560 | 8.327 | 852,517 | +1.22(+17.09%) |
Dec 18, 2023 | 7.242 | 7.391 | 7.082 | 7.112 | 314,226 | -0.09(-1.24%) |
Dec 15, 2023 | 7.132 | 7.421 | 7.032 | 7.202 | 1,571,787 | +0.17(+2.41%) |
Dec 14, 2023 | 6.773 | 7.411 | 6.694 | 7.032 | 739,943 | +0.54(+8.28%) |
Dec 13, 2023 | 5.927 | 6.504 | 5.757 | 6.494 | 357,482 | +0.52(+8.67%) |
Dec 12, 2023 | 6.475 | 6.475 | 5.947 | 5.976 | 276,237 | -0.48(-7.41%) |
Dec 11, 2023 | 6.365 | 6.465 | 6.235 | 6.455 | 261,811 | +0.09(+1.41%) |
Dec 08, 2023 | 6.056 | 6.465 | 5.947 | 6.365 | 263,544 | +0.34(+5.62%) |
Dec 07, 2023 | 5.927 | 6.071 | 5.827 | 6.026 | 293,126 | +0.11(+1.85%) |
Dec 06, 2023 | 5.957 | 6.201 | 5.867 | 5.917 | 340,519 | -0.04(-0.67%) |
Dec 05, 2023 | 6.206 | 6.206 | 5.902 | 5.957 | 319,052 | -0.34(-5.38%) |
Dec 04, 2023 | 6.335 | 6.654 | 6.190 | 6.295 | 387,878 | -0.01(-0.16%) |
Dec 01, 2023 | 5.757 | 6.345 | 5.538 | 6.305 | 625,265 | +0.55(+9.52%) |
Nov 30, 2023 | 6.604 | 6.604 | 5.628 | 5.757 | 1,302,550 | -0.83(-12.56%) |
Nov 29, 2023 | 6.674 | 6.883 | 6.555 | 6.584 | 351,893 | -0.02(-0.30%) |
Nov 28, 2023 | 6.704 | 6.704 | 6.445 | 6.604 | 335,831 | -0.05(-0.75%) |
Nov 27, 2023 | 6.465 | 6.674 | 6.315 | 6.654 | 380,783 | +0.16(+2.45%) |
Nov 24, 2023 | 6.504 | 6.634 | 6.455 | 6.494 | 180,433 | +0.03(+0.46%) |
Nov 22, 2023 | 6.684 | 6.714 | 6.415 | 6.465 | 499,435 | -0.20(-2.99%) |
Nov 21, 2023 | 6.654 | 6.783 | 6.594 | 6.664 | 318,854 | -0.12(-1.76%) |
Nov 20, 2023 | 6.783 | 7.122 | 6.674 | 6.783 | 306,476 | +0.02(+0.29%) |
Nov 17, 2023 | 6.734 | 6.773 | 6.524 | 6.763 | 338,933 | +0.16(+2.41%) |
Nov 16, 2023 | 6.624 | 6.704 | 6.255 | 6.604 | 387,913 | -0.17(-2.50%) |
Nov 15, 2023 | 6.455 | 7.142 | 6.450 | 6.773 | 691,163 | +0.33(+5.10%) |
Nov 14, 2023 | 6.176 | 6.624 | 6.176 | 6.445 | 517,034 | +0.65(+11.17%) |
Nov 13, 2023 | 5.678 | 5.976 | 5.618 | 5.797 | 537,698 | +0.05(+0.87%) |
Nov 10, 2023 | 5.698 | 5.787 | 5.528 | 5.747 | 423,491 | +0.11(+1.94%) |
Nov 09, 2023 | 5.976 | 5.976 | 5.608 | 5.638 | 401,602 | -0.22(-3.74%) |
Nov 08, 2023 | 6.076 | 6.106 | 5.747 | 5.857 | 344,412 | -0.35(-5.62%) |
Nov 07, 2023 | 6.076 | 6.235 | 5.703 | 6.206 | 571,602 | -0.22(-3.41%) |
Nov 06, 2023 | 7.192 | 7.421 | 6.106 | 6.425 | 690,538 | -0.18(-2.71%) |
Nov 03, 2023 | 6.435 | 6.753 | 6.285 | 6.604 | 735,063 | +0.36(+5.74%) |
Nov 02, 2023 | 5.857 | 6.245 | 5.857 | 6.245 | 593,936 | +0.53(+9.23%) |
Nov 01, 2023 | 6.106 | 6.216 | 5.647 | 5.718 | 504,082 | -0.45(-7.27%) |
Oct 31, 2023 | 6.305 | 6.445 | 6.086 | 6.166 | 348,392 | -0.12(-1.90%) |
Oct 30, 2023 | 6.056 | 6.295 | 5.986 | 6.285 | 343,542 | +0.32(+5.34%) |
Oct 27, 2023 | 6.365 | 6.390 | 5.927 | 5.967 | 277,794 | -0.39(-6.11%) |
Oct 26, 2023 | 6.056 | 6.410 | 6.056 | 6.355 | 262,205 | +0.32(+5.28%) |
Oct 25, 2023 | 5.827 | 6.191 | 5.827 | 6.036 | 488,379 | +0.09(+1.51%) |
Oct 24, 2023 | 5.588 | 6.056 | 5.588 | 5.947 | 596,763 | +0.47(+8.55%) |
Oct 23, 2023 | 5.708 | 5.827 | 5.459 | 5.478 | 544,355 | -0.37(-6.30%) |
Oct 20, 2023 | 6.146 | 6.295 | 5.767 | 5.847 | 694,011 | -0.35(-5.63%) |
Oct 19, 2023 | 6.913 | 6.923 | 6.146 | 6.196 | 767,514 | -0.79(-11.27%) |
Oct 18, 2023 | 7.002 | 7.082 | 6.734 | 6.983 | 479,880 | -0.12(-1.68%) |
Oct 17, 2023 | 6.634 | 7.172 | 6.634 | 7.102 | 610,014 | +0.26(+3.78%) |
Oct 16, 2023 | 6.634 | 7.117 | 6.554 | 6.843 | 531,971 | +0.24(+3.62%) |
Oct 13, 2023 | 6.445 | 6.788 | 6.405 | 6.604 | 760,087 | +0.19(+2.95%) |
Oct 12, 2023 | 6.465 | 6.465 | 6.036 | 6.415 | 814,773 | +0.02(+0.31%) |
Oct 11, 2023 | 6.634 | 6.634 | 6.156 | 6.395 | 450,393 | -0.16(-2.43%) |
Oct 10, 2023 | 6.325 | 6.624 | 6.290 | 6.554 | 543,050 | +0.36(+5.79%) |
Oct 09, 2023 | 6.186 | 6.325 | 5.996 | 6.196 | 743,145 | -0.11(-1.74%) |
Oct 06, 2023 | 6.166 | 6.415 | 6.016 | 6.305 | 810,881 | +0.03(+0.48%) |
Oct 05, 2023 | 6.534 | 6.599 | 6.041 | 6.275 | 1,343,986 | -0.28(-4.26%) |
Oct 04, 2023 | 7.570 | 7.570 | 6.245 | 6.554 | 1,964,779 | -1.70(-20.63%) |
Oct 03, 2023 | 8.098 | 8.372 | 8.098 | 8.258 | 462,031 | +0.03(+0.36%) |