Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.687 | 9.775 | 9.565 | 9.570 | 12,215,487 | -0.24(-2.49%) |
Dec 28, 2023 | 9.765 | 9.823 | 9.706 | 9.814 | 11,347,871 | +0.05(+0.50%) |
Dec 27, 2023 | 9.746 | 9.775 | 9.678 | 9.765 | 13,536,505 | +0.06(+0.60%) |
Dec 26, 2023 | 9.630 | 9.746 | 9.620 | 9.707 | 9,353,469 | +0.12(+1.21%) |
Dec 22, 2023 | 9.591 | 9.659 | 9.553 | 9.591 | 10,754,174 | +0.03(+0.30%) |
Dec 21, 2023 | 9.534 | 9.562 | 9.456 | 9.562 | 10,722,273 | +0.14(+1.54%) |
Dec 20, 2023 | 9.456 | 9.582 | 9.321 | 9.418 | 13,996,269 | -0.08(-0.81%) |
Dec 19, 2023 | 9.428 | 9.591 | 9.418 | 9.495 | 15,019,674 | +0.12(+1.23%) |
Dec 18, 2023 | 9.418 | 9.485 | 9.331 | 9.379 | 12,574,762 | +0.00(+0.00%) |
Dec 15, 2023 | 9.524 | 9.601 | 9.350 | 9.379 | 26,740,390 | -0.14(-1.52%) |
Dec 14, 2023 | 9.215 | 9.562 | 9.199 | 9.524 | 29,488,976 | +0.49(+5.44%) |
Dec 13, 2023 | 8.656 | 9.081 | 8.618 | 9.032 | 22,767,204 | +0.40(+4.69%) |
Dec 12, 2023 | 8.608 | 8.700 | 8.550 | 8.627 | 11,495,166 | +0.03(+0.34%) |
Dec 11, 2023 | 8.695 | 8.762 | 8.579 | 8.599 | 10,914,763 | -0.09(-1.00%) |
Dec 08, 2023 | 8.579 | 8.743 | 8.550 | 8.685 | 10,421,535 | +0.05(+0.56%) |
Dec 07, 2023 | 8.618 | 8.676 | 8.570 | 8.637 | 10,803,425 | +0.05(+0.56%) |
Dec 06, 2023 | 8.714 | 8.753 | 8.531 | 8.589 | 13,104,584 | -0.09(-1.00%) |
Dec 05, 2023 | 8.753 | 8.796 | 8.627 | 8.676 | 10,017,299 | -0.08(-0.88%) |
Dec 04, 2023 | 8.676 | 8.762 | 8.647 | 8.753 | 14,228,973 | +0.03(+0.33%) |
Dec 01, 2023 | 8.492 | 8.772 | 8.473 | 8.724 | 22,021,718 | +0.22(+2.61%) |
Nov 30, 2023 | 8.627 | 8.661 | 8.473 | 8.502 | 18,406,138 | -0.13(-1.45%) |
Nov 29, 2023 | 8.464 | 8.666 | 8.464 | 8.627 | 16,957,436 | +0.22(+2.64%) |
Nov 28, 2023 | 8.292 | 8.487 | 8.197 | 8.406 | 18,728,704 | +0.11(+1.38%) |
Nov 27, 2023 | 8.292 | 8.334 | 8.149 | 8.292 | 14,953,474 | +0.01(+0.11%) |
Nov 24, 2023 | 8.358 | 8.406 | 8.263 | 8.282 | 7,981,917 | -0.08(-0.91%) |
Nov 22, 2023 | 8.434 | 8.510 | 8.311 | 8.358 | 15,842,820 | -0.03(-0.34%) |
Nov 21, 2023 | 8.320 | 8.396 | 8.320 | 8.387 | 15,639,679 | +0.05(+0.57%) |
Nov 20, 2023 | 8.292 | 8.387 | 8.225 | 8.339 | 13,449,519 | +0.07(+0.80%) |
Nov 17, 2023 | 8.301 | 8.393 | 8.189 | 8.273 | 11,462,474 | +0.02(+0.23%) |
Nov 16, 2023 | 8.244 | 8.349 | 8.168 | 8.254 | 14,073,211 | +0.01(+0.12%) |
Nov 15, 2023 | 8.292 | 8.292 | 8.159 | 8.244 | 15,538,549 | +0.00(+0.00%) |
Nov 14, 2023 | 8.282 | 8.396 | 8.216 | 8.244 | 20,479,598 | +0.22(+2.73%) |
Nov 13, 2023 | 7.892 | 8.030 | 7.845 | 8.025 | 9,859,613 | +0.04(+0.48%) |
Nov 10, 2023 | 7.940 | 8.006 | 7.845 | 7.987 | 13,159,145 | +0.12(+1.57%) |
Nov 09, 2023 | 8.149 | 8.225 | 7.816 | 7.864 | 16,696,517 | -0.23(-2.82%) |
Nov 08, 2023 | 8.054 | 8.111 | 7.954 | 8.092 | 13,915,198 | +0.05(+0.59%) |
Nov 07, 2023 | 7.911 | 8.063 | 7.816 | 8.044 | 15,815,261 | +0.11(+1.44%) |
Nov 06, 2023 | 7.940 | 7.973 | 7.801 | 7.930 | 18,574,148 | -0.01(-0.12%) |
Nov 03, 2023 | 7.987 | 8.159 | 7.892 | 7.940 | 23,740,432 | +0.18(+2.33%) |
Nov 02, 2023 | 7.512 | 7.788 | 7.464 | 7.759 | 28,191,642 | +0.38(+5.15%) |
Nov 01, 2023 | 6.989 | 7.417 | 6.969 | 7.379 | 26,002,944 | +0.36(+5.15%) |
Oct 31, 2023 | 6.761 | 7.103 | 6.732 | 7.017 | 23,958,886 | +0.42(+6.34%) |
Oct 30, 2023 | 6.609 | 6.699 | 6.475 | 6.599 | 18,183,686 | +0.06(+0.87%) |
Oct 27, 2023 | 6.710 | 6.757 | 6.542 | 6.542 | 23,566,388 | -0.12(-1.82%) |
Oct 26, 2023 | 6.542 | 6.832 | 6.541 | 6.664 | 32,855,870 | +0.14(+2.15%) |
Oct 25, 2023 | 6.953 | 6.991 | 6.523 | 6.523 | 64,890,564 | -0.52(-7.43%) |
Oct 24, 2023 | 6.869 | 7.224 | 6.860 | 7.047 | 46,500,600 | -0.53(-7.03%) |
Oct 23, 2023 | 7.579 | 7.635 | 7.411 | 7.579 | 18,142,488 | -0.08(-1.10%) |
Oct 20, 2023 | 7.710 | 7.813 | 7.663 | 7.663 | 16,289,431 | -0.06(-0.73%) |
Oct 19, 2023 | 8.019 | 8.023 | 7.663 | 7.720 | 35,394,760 | -0.30(-3.73%) |
Oct 18, 2023 | 8.206 | 8.215 | 8.009 | 8.019 | 18,444,962 | -0.25(-3.05%) |
Oct 17, 2023 | 8.252 | 8.332 | 8.196 | 8.271 | 17,235,206 | -0.06(-0.67%) |
Oct 16, 2023 | 8.252 | 8.343 | 8.112 | 8.327 | 12,044,889 | +0.12(+1.48%) |
Oct 13, 2023 | 8.364 | 8.402 | 8.196 | 8.206 | 17,344,964 | -0.14(-1.68%) |
Oct 12, 2023 | 8.542 | 8.561 | 8.252 | 8.346 | 12,663,744 | -0.22(-2.62%) |
Oct 11, 2023 | 8.570 | 8.607 | 8.477 | 8.570 | 10,089,031 | +0.05(+0.55%) |
Oct 10, 2023 | 8.477 | 8.598 | 8.458 | 8.523 | 11,025,215 | +0.03(+0.33%) |
Oct 09, 2023 | 8.318 | 8.542 | 8.313 | 8.495 | 10,176,556 | +0.15(+1.79%) |
Oct 06, 2023 | 8.280 | 8.467 | 8.243 | 8.346 | 9,198,401 | -0.07(-0.78%) |
Oct 05, 2023 | 8.215 | 8.448 | 8.140 | 8.411 | 13,796,356 | +0.20(+2.39%) |
Oct 04, 2023 | 8.383 | 8.383 | 8.000 | 8.215 | 20,524,316 | -0.12(-1.46%) |
Oct 03, 2023 | 8.430 | 8.467 | 8.224 | 8.336 | 21,601,794 | -0.18(-2.09%) |