Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.780 | 10.51 | 9.470 | 9.900 | 714,264 | +0.05(+0.51%) |
Dec 28, 2023 | 9.570 | 9.910 | 9.530 | 9.850 | 850,449 | +0.28(+2.93%) |
Dec 27, 2023 | 9.340 | 9.730 | 9.300 | 9.570 | 441,678 | +0.27(+2.90%) |
Dec 26, 2023 | 9.250 | 9.530 | 9.250 | 9.300 | 349,593 | +0.16(+1.75%) |
Dec 22, 2023 | 9.090 | 9.270 | 9.040 | 9.140 | 836,863 | +0.09(+0.99%) |
Dec 21, 2023 | 8.760 | 9.130 | 8.530 | 9.050 | 1,086,594 | -0.30(-3.21%) |
Dec 20, 2023 | 9.270 | 9.450 | 9.060 | 9.350 | 1,042,318 | -0.09(-0.95%) |
Dec 19, 2023 | 9.400 | 9.590 | 9.049 | 9.440 | 1,325,234 | -0.21(-2.18%) |
Dec 18, 2023 | 9.570 | 9.850 | 9.430 | 9.650 | 1,046,954 | -0.07(-0.72%) |
Dec 15, 2023 | 9.370 | 9.810 | 8.900 | 9.720 | 2,925,055 | +0.12(+1.25%) |
Dec 14, 2023 | 9.160 | 9.615 | 9.070 | 9.600 | 2,066,267 | +0.07(+0.73%) |
Dec 13, 2023 | 9.410 | 9.660 | 9.190 | 9.530 | 518,602 | +0.00(+0.00%) |
Dec 12, 2023 | 9.210 | 9.810 | 9.200 | 9.530 | 2,652,004 | +0.70(+7.93%) |
Dec 11, 2023 | 7.700 | 9.240 | 7.620 | 8.830 | 4,539,400 | +1.78(+25.25%) |
Dec 08, 2023 | 6.630 | 7.200 | 6.600 | 7.050 | 1,327,915 | +0.20(+2.92%) |
Dec 07, 2023 | 6.850 | 6.880 | 6.480 | 6.850 | 1,513,722 | -0.34(-4.73%) |
Dec 06, 2023 | 7.320 | 7.340 | 6.950 | 7.190 | 1,324,464 | -0.39(-5.15%) |
Dec 05, 2023 | 7.190 | 7.620 | 7.160 | 7.580 | 1,309,835 | +0.37(+5.13%) |
Dec 04, 2023 | 6.520 | 7.280 | 6.480 | 7.210 | 1,242,208 | +0.20(+2.85%) |
Dec 01, 2023 | 6.370 | 7.035 | 6.253 | 7.010 | 2,438,647 | +0.17(+2.49%) |
Nov 30, 2023 | 6.250 | 6.850 | 6.210 | 6.840 | 3,401,059 | +0.89(+14.96%) |
Nov 29, 2023 | 5.510 | 5.950 | 5.390 | 5.950 | 2,451,006 | +0.40(+7.21%) |
Nov 28, 2023 | 5.030 | 5.540 | 5.010 | 5.550 | 1,841,857 | +0.40(+7.77%) |
Nov 27, 2023 | 4.790 | 5.179 | 4.780 | 5.150 | 2,057,581 | +0.48(+10.28%) |
Nov 24, 2023 | 4.440 | 4.720 | 4.440 | 4.670 | 1,285,672 | +0.12(+2.64%) |
Nov 22, 2023 | 4.280 | 4.630 | 4.185 | 4.550 | 2,208,162 | +0.00(+0.00%) |
Nov 21, 2023 | 4.730 | 4.770 | 4.341 | 4.550 | 4,491,593 | -1.31(-22.35%) |
Nov 20, 2023 | 5.870 | 5.985 | 5.730 | 5.860 | 1,066,623 | +0.02(+0.34%) |
Nov 17, 2023 | 6.110 | 6.110 | 5.790 | 5.840 | 759,530 | -0.36(-5.81%) |
Nov 16, 2023 | 6.510 | 6.570 | 6.190 | 6.200 | 1,220,681 | -0.75(-10.79%) |
Nov 15, 2023 | 7.410 | 7.598 | 6.920 | 6.950 | 1,100,638 | -0.53(-7.09%) |
Nov 14, 2023 | 7.630 | 7.710 | 7.400 | 7.480 | 511,242 | +0.28(+3.89%) |
Nov 13, 2023 | 7.700 | 7.700 | 7.190 | 7.200 | 650,227 | -0.40(-5.26%) |
Nov 10, 2023 | 7.700 | 7.760 | 7.580 | 7.600 | 541,063 | -0.24(-3.06%) |
Nov 09, 2023 | 8.450 | 8.460 | 7.810 | 7.840 | 573,203 | -0.42(-5.08%) |
Nov 08, 2023 | 8.520 | 8.550 | 8.210 | 8.260 | 614,162 | +0.08(+0.98%) |
Nov 07, 2023 | 8.270 | 8.310 | 8.030 | 8.180 | 440,164 | -0.06(-0.73%) |
Nov 06, 2023 | 8.420 | 8.526 | 8.185 | 8.240 | 865,876 | +0.31(+3.91%) |
Nov 03, 2023 | 8.010 | 8.370 | 7.885 | 7.930 | 857,823 | +0.41(+5.45%) |
Nov 02, 2023 | 8.300 | 8.350 | 7.520 | 7.520 | 643,110 | -0.60(-7.39%) |
Nov 01, 2023 | 7.940 | 8.220 | 7.900 | 8.120 | 623,007 | +0.15(+1.88%) |
Oct 31, 2023 | 8.130 | 8.140 | 7.930 | 7.970 | 192,959 | +0.17(+2.18%) |
Oct 30, 2023 | 7.840 | 7.940 | 7.800 | 7.800 | 143,625 | +0.18(+2.36%) |
Oct 27, 2023 | 7.800 | 7.810 | 7.540 | 7.620 | 309,466 | +0.03(+0.40%) |
Oct 26, 2023 | 7.450 | 7.600 | 7.275 | 7.590 | 213,636 | +0.44(+6.15%) |
Oct 25, 2023 | 7.090 | 7.320 | 7.000 | 7.150 | 270,555 | +0.27(+3.92%) |
Oct 24, 2023 | 6.960 | 7.050 | 6.850 | 6.880 | 172,040 | +0.05(+0.73%) |
Oct 23, 2023 | 6.710 | 6.860 | 6.650 | 6.830 | 214,594 | +0.24(+3.64%) |
Oct 20, 2023 | 6.720 | 6.770 | 6.585 | 6.590 | 164,509 | +0.00(+0.00%) |
Oct 19, 2023 | 6.710 | 6.770 | 6.560 | 6.590 | 174,616 | -0.19(-2.80%) |
Oct 18, 2023 | 6.940 | 6.940 | 6.760 | 6.780 | 156,754 | -0.01(-0.15%) |
Oct 17, 2023 | 6.800 | 7.250 | 6.730 | 6.790 | 526,730 | +0.06(+0.89%) |
Oct 16, 2023 | 6.510 | 6.775 | 6.480 | 6.730 | 356,787 | +0.23(+3.54%) |
Oct 13, 2023 | 6.350 | 6.510 | 6.210 | 6.500 | 421,689 | +0.34(+5.52%) |
Oct 12, 2023 | 6.170 | 6.170 | 6.050 | 6.160 | 154,503 | +0.00(+0.00%) |
Oct 11, 2023 | 6.190 | 6.200 | 5.990 | 6.160 | 150,352 | -0.11(-1.75%) |
Oct 10, 2023 | 6.240 | 6.320 | 6.205 | 6.270 | 167,802 | +0.33(+5.56%) |
Oct 09, 2023 | 5.970 | 6.000 | 5.900 | 5.940 | 80,119 | -0.21(-3.41%) |
Oct 06, 2023 | 6.030 | 6.210 | 5.990 | 6.150 | 54,888 | +0.09(+1.49%) |
Oct 05, 2023 | 6.040 | 6.100 | 5.910 | 6.060 | 120,795 | +0.15(+2.54%) |
Oct 04, 2023 | 6.040 | 6.040 | 5.845 | 5.910 | 1,250,007 | -0.21(-3.43%) |
Oct 03, 2023 | 6.200 | 6.240 | 6.060 | 6.120 | 177,053 | -0.28(-4.38%) |