Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.500 | 8.500 | 8.292 | 8.400 | 10,658 | -0.12(-1.41%) |
Dec 28, 2023 | 8.370 | 8.580 | 8.150 | 8.520 | 34,714 | +0.07(+0.83%) |
Dec 27, 2023 | 8.500 | 8.750 | 8.360 | 8.450 | 15,939 | -0.09(-1.05%) |
Dec 26, 2023 | 8.360 | 8.660 | 8.309 | 8.540 | 28,478 | +0.00(+0.00%) |
Dec 22, 2023 | 8.690 | 8.760 | 8.200 | 8.540 | 42,967 | -0.22(-2.51%) |
Dec 21, 2023 | 8.530 | 9.182 | 8.500 | 8.760 | 77,258 | +0.32(+3.79%) |
Dec 20, 2023 | 8.170 | 8.555 | 8.150 | 8.440 | 34,874 | +0.18(+2.24%) |
Dec 19, 2023 | 7.650 | 8.310 | 7.580 | 8.255 | 99,938 | +0.80(+10.66%) |
Dec 18, 2023 | 7.510 | 7.810 | 7.400 | 7.460 | 88,422 | -0.09(-1.19%) |
Dec 15, 2023 | 7.510 | 7.630 | 7.380 | 7.550 | 65,745 | +0.04(+0.53%) |
Dec 14, 2023 | 7.570 | 7.750 | 7.462 | 7.510 | 57,965 | -0.16(-2.09%) |
Dec 13, 2023 | 7.190 | 7.700 | 7.190 | 7.670 | 76,790 | +0.42(+5.79%) |
Dec 12, 2023 | 7.400 | 7.604 | 7.220 | 7.250 | 59,204 | -0.14(-1.89%) |
Dec 11, 2023 | 7.820 | 7.820 | 7.320 | 7.390 | 101,959 | -0.47(-5.98%) |
Dec 08, 2023 | 7.710 | 8.000 | 7.610 | 7.860 | 43,695 | +0.06(+0.77%) |
Dec 07, 2023 | 8.360 | 8.360 | 7.660 | 7.800 | 33,348 | -0.05(-0.64%) |
Dec 06, 2023 | 8.000 | 8.180 | 7.830 | 7.850 | 61,054 | +0.04(+0.51%) |
Dec 05, 2023 | 8.030 | 8.104 | 7.798 | 7.810 | 57,324 | -0.27(-3.34%) |
Dec 04, 2023 | 8.270 | 8.530 | 8.010 | 8.080 | 34,075 | -0.32(-3.81%) |
Dec 01, 2023 | 8.450 | 8.580 | 8.026 | 8.400 | 78,029 | -0.19(-2.21%) |
Nov 30, 2023 | 8.410 | 8.710 | 8.350 | 8.590 | 64,599 | +0.15(+1.78%) |
Nov 29, 2023 | 8.510 | 8.690 | 8.320 | 8.440 | 60,423 | -0.05(-0.59%) |
Nov 28, 2023 | 8.250 | 8.500 | 8.230 | 8.490 | 38,328 | +0.16(+1.92%) |
Nov 27, 2023 | 8.470 | 8.555 | 8.330 | 8.330 | 24,585 | -0.14(-1.65%) |
Nov 24, 2023 | 8.500 | 8.500 | 8.270 | 8.470 | 8,718 | +0.04(+0.47%) |
Nov 22, 2023 | 8.360 | 8.580 | 8.190 | 8.430 | 22,728 | +0.03(+0.36%) |
Nov 21, 2023 | 8.240 | 8.420 | 8.087 | 8.400 | 35,089 | +0.06(+0.72%) |
Nov 20, 2023 | 8.140 | 8.450 | 8.030 | 8.340 | 32,219 | +0.08(+0.97%) |
Nov 17, 2023 | 8.470 | 8.530 | 8.215 | 8.260 | 12,816 | -0.05(-0.60%) |
Nov 16, 2023 | 8.500 | 8.620 | 8.090 | 8.310 | 29,403 | -0.19(-2.24%) |
Nov 15, 2023 | 8.160 | 8.596 | 8.160 | 8.500 | 25,454 | +0.26(+3.16%) |
Nov 14, 2023 | 8.050 | 8.300 | 7.970 | 8.240 | 22,286 | +0.19(+2.36%) |
Nov 13, 2023 | 7.860 | 8.300 | 7.860 | 8.050 | 62,044 | +0.05(+0.63%) |
Nov 10, 2023 | 8.030 | 8.455 | 7.670 | 8.000 | 51,241 | -0.09(-1.11%) |
Nov 09, 2023 | 8.410 | 8.430 | 8.040 | 8.090 | 27,373 | -0.23(-2.76%) |
Nov 08, 2023 | 8.380 | 8.630 | 8.205 | 8.320 | 35,504 | -0.24(-2.80%) |
Nov 07, 2023 | 9.070 | 9.210 | 8.560 | 8.560 | 16,351 | -0.50(-5.52%) |
Nov 06, 2023 | 9.060 | 9.240 | 8.900 | 9.060 | 16,154 | +0.13(+1.46%) |
Nov 03, 2023 | 9.040 | 9.115 | 8.795 | 8.930 | 10,816 | +0.05(+0.56%) |
Nov 02, 2023 | 9.030 | 9.045 | 8.870 | 8.880 | 12,067 | -0.15(-1.66%) |
Nov 01, 2023 | 8.880 | 9.175 | 8.747 | 9.030 | 10,487 | +0.15(+1.69%) |
Oct 31, 2023 | 8.270 | 8.880 | 8.270 | 8.880 | 43,169 | +0.53(+6.35%) |
Oct 30, 2023 | 8.410 | 8.610 | 8.000 | 8.350 | 42,376 | +0.05(+0.60%) |
Oct 27, 2023 | 8.760 | 8.820 | 8.260 | 8.300 | 34,283 | -0.49(-5.57%) |
Oct 26, 2023 | 9.090 | 9.090 | 8.780 | 8.790 | 18,409 | -0.24(-2.66%) |
Oct 25, 2023 | 8.830 | 9.130 | 8.830 | 9.030 | 19,315 | +0.13(+1.46%) |
Oct 24, 2023 | 8.950 | 9.040 | 8.872 | 8.900 | 22,097 | -0.03(-0.34%) |
Oct 23, 2023 | 9.190 | 9.390 | 8.830 | 8.930 | 29,378 | -0.17(-1.87%) |
Oct 20, 2023 | 9.405 | 9.530 | 9.035 | 9.100 | 22,357 | -0.32(-3.40%) |
Oct 19, 2023 | 9.480 | 9.650 | 9.370 | 9.420 | 40,755 | +0.01(+0.11%) |
Oct 18, 2023 | 9.510 | 9.590 | 9.361 | 9.410 | 23,888 | -0.18(-1.88%) |
Oct 17, 2023 | 9.460 | 9.800 | 9.375 | 9.590 | 28,750 | +0.06(+0.63%) |
Oct 16, 2023 | 9.420 | 9.675 | 9.380 | 9.530 | 37,950 | +0.03(+0.32%) |
Oct 13, 2023 | 9.380 | 9.640 | 9.307 | 9.500 | 25,996 | +0.10(+1.06%) |
Oct 12, 2023 | 9.460 | 9.501 | 9.330 | 9.400 | 65,371 | +0.05(+0.53%) |
Oct 11, 2023 | 9.390 | 9.605 | 9.350 | 9.350 | 20,579 | -0.06(-0.64%) |
Oct 10, 2023 | 9.440 | 9.560 | 9.410 | 9.410 | 17,176 | -0.08(-0.84%) |
Oct 09, 2023 | 9.340 | 9.610 | 9.340 | 9.490 | 21,073 | +0.04(+0.42%) |
Oct 06, 2023 | 9.650 | 9.655 | 9.430 | 9.450 | 24,244 | -0.18(-1.82%) |
Oct 05, 2023 | 9.680 | 9.870 | 9.560 | 9.625 | 32,504 | -0.02(-0.16%) |
Oct 04, 2023 | 9.620 | 9.723 | 9.480 | 9.640 | 24,632 | +0.09(+0.94%) |
Oct 03, 2023 | 9.900 | 10.00 | 9.550 | 9.550 | 72,619 | -0.15(-1.55%) |