Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.000 | 8.300 | 8.000 | 8.031 | 6,183 | +0.03(+0.39%) |
Dec 28, 2023 | 7.870 | 8.000 | 7.870 | 8.000 | 3,275 | +0.12(+1.52%) |
Dec 27, 2023 | 7.600 | 7.880 | 7.453 | 7.880 | 5,003 | +0.28(+3.68%) |
Dec 26, 2023 | 7.609 | 7.609 | 7.580 | 7.600 | 911 | -0.14(-1.81%) |
Dec 22, 2023 | 7.500 | 7.740 | 7.410 | 7.740 | 2,096 | -0.01(-0.13%) |
Dec 21, 2023 | 7.470 | 7.750 | 7.470 | 7.750 | 336 | +0.00(+0.00%) |
Dec 20, 2023 | 7.559 | 7.755 | 7.500 | 7.750 | 3,850 | +0.15(+1.97%) |
Dec 19, 2023 | 7.420 | 7.700 | 7.400 | 7.600 | 9,016 | -0.17(-2.19%) |
Dec 18, 2023 | 7.790 | 7.885 | 7.770 | 7.770 | 873 | -0.20(-2.51%) |
Dec 15, 2023 | 7.756 | 7.970 | 7.756 | 7.970 | 2,190 | -0.01(-0.13%) |
Dec 14, 2023 | 7.660 | 7.990 | 7.580 | 7.980 | 4,652 | -0.02(-0.25%) |
Dec 13, 2023 | 7.620 | 8.000 | 7.620 | 8.000 | 4,456 | +0.02(+0.25%) |
Dec 12, 2023 | 8.000 | 8.000 | 7.700 | 7.980 | 1,883 | -0.02(-0.25%) |
Dec 11, 2023 | 7.990 | 8.000 | 7.900 | 8.000 | 3,229 | +0.02(+0.25%) |
Dec 08, 2023 | 7.850 | 7.980 | 7.660 | 7.980 | 2,773 | +0.22(+2.84%) |
Dec 07, 2023 | 7.980 | 7.980 | 7.600 | 7.760 | 3,639 | +0.08(+1.10%) |
Dec 06, 2023 | 7.650 | 7.800 | 7.650 | 7.675 | 4,346 | +0.03(+0.40%) |
Dec 05, 2023 | 7.600 | 7.644 | 7.600 | 7.644 | 912 | -0.16(-1.99%) |
Dec 04, 2023 | 8.000 | 8.000 | 7.800 | 7.800 | 1,656 | -0.12(-1.52%) |
Dec 01, 2023 | 8.000 | 8.000 | 7.600 | 7.920 | 2,129 | +0.02(+0.25%) |
Nov 30, 2023 | 8.000 | 8.000 | 7.610 | 7.900 | 908 | +0.20(+2.60%) |
Nov 29, 2023 | 7.610 | 7.870 | 7.600 | 7.700 | 4,483 | +0.09(+1.18%) |
Nov 28, 2023 | 7.680 | 7.680 | 7.545 | 7.610 | 991 | +0.11(+1.47%) |
Nov 27, 2023 | 8.030 | 8.040 | 7.300 | 7.500 | 8,045 | -0.63(-7.75%) |
Nov 24, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 305 | +0.02(+0.25%) |
Nov 22, 2023 | 8.080 | 8.110 | 8.080 | 8.110 | 1,642 | +0.11(+1.37%) |
Nov 21, 2023 | 7.970 | 8.200 | 7.900 | 8.000 | 4,572 | -0.24(-2.91%) |
Nov 20, 2023 | 7.800 | 8.250 | 7.790 | 8.240 | 17,439 | +0.41(+5.24%) |
Nov 17, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 562 | +0.00(+0.00%) |
Nov 16, 2023 | 7.620 | 7.830 | 7.590 | 7.830 | 9,587 | +0.06(+0.77%) |
Nov 15, 2023 | 7.670 | 7.820 | 7.670 | 7.770 | 698 | -0.05(-0.64%) |
Nov 14, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 293 | +0.01(+0.13%) |
Nov 13, 2023 | 7.830 | 7.830 | 7.500 | 7.810 | 2,029 | -0.01(-0.13%) |
Nov 10, 2023 | 7.790 | 7.820 | 7.660 | 7.820 | 1,487 | +0.03(+0.39%) |
Nov 09, 2023 | 7.990 | 7.990 | 7.670 | 7.790 | 1,869 | -0.07(-0.89%) |
Nov 08, 2023 | 7.750 | 7.870 | 7.750 | 7.860 | 4,286 | +0.01(+0.13%) |
Nov 07, 2023 | 7.465 | 7.917 | 7.465 | 7.850 | 2,848 | +0.10(+1.29%) |
Nov 06, 2023 | 7.690 | 7.800 | 7.400 | 7.750 | 1,541 | +0.00(+0.00%) |
Nov 03, 2023 | 7.750 | 7.750 | 7.740 | 7.750 | 1,690 | -0.05(-0.64%) |
Nov 01, 2023 | 7.800 | 521 | -0.07(-0.89%) | |||
Oct 31, 2023 | 7.980 | 8.000 | 7.870 | 7.870 | 742 | -0.10(-1.25%) |
Oct 30, 2023 | 7.790 | 7.970 | 7.110 | 7.970 | 16,037 | -0.03(-0.38%) |
Oct 27, 2023 | 8.020 | 8.020 | 7.800 | 8.000 | 14,564 | +0.00(+0.00%) |
Oct 26, 2023 | 7.840 | 8.125 | 7.790 | 8.000 | 7,878 | +0.05(+0.63%) |
Oct 25, 2023 | 7.630 | 7.990 | 7.407 | 7.950 | 10,065 | +0.26(+3.38%) |
Oct 24, 2023 | 7.620 | 8.120 | 7.620 | 7.690 | 3,792 | -0.30(-3.76%) |
Oct 23, 2023 | 7.610 | 8.125 | 7.610 | 7.990 | 7,092 | +0.06(+0.76%) |
Oct 20, 2023 | 7.900 | 8.010 | 7.610 | 7.930 | 3,863 | +0.03(+0.38%) |
Oct 19, 2023 | 7.960 | 8.200 | 7.285 | 7.900 | 28,035 | -0.14(-1.74%) |
Oct 18, 2023 | 8.070 | 8.090 | 7.980 | 8.040 | 1,318 | -0.06(-0.74%) |
Oct 17, 2023 | 8.290 | 8.400 | 8.050 | 8.100 | 3,608 | -0.30(-3.57%) |
Oct 16, 2023 | 8.180 | 8.450 | 8.180 | 8.400 | 2,924 | +0.22(+2.69%) |
Oct 13, 2023 | 8.180 | 8.180 | 8.180 | 8.180 | 926 | -0.22(-2.63%) |
Oct 12, 2023 | 8.750 | 8.750 | 8.340 | 8.401 | 4,447 | -0.18(-2.09%) |
Oct 11, 2023 | 8.540 | 8.720 | 8.400 | 8.580 | 10,277 | +0.22(+2.69%) |
Oct 10, 2023 | 8.402 | 8.600 | 8.356 | 8.356 | 2,060 | -0.09(-1.06%) |
Oct 09, 2023 | 8.445 | 8.445 | 8.445 | 8.445 | 630 | -0.12(-1.46%) |
Oct 06, 2023 | 8.560 | 8.740 | 8.205 | 8.570 | 4,667 | -0.05(-0.58%) |
Oct 05, 2023 | 8.450 | 8.810 | 8.440 | 8.620 | 6,254 | -0.12(-1.37%) |
Oct 03, 2023 | 8.740 | 368 | +0.04(+0.46%) |