Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.390 | 9.490 | 9.100 | 9.120 | 754,123 | -0.33(-3.49%) |
Dec 28, 2023 | 9.420 | 9.515 | 9.000 | 9.450 | 416,257 | +0.02(+0.21%) |
Dec 27, 2023 | 9.470 | 9.535 | 9.325 | 9.430 | 637,589 | -0.06(-0.63%) |
Dec 26, 2023 | 9.510 | 9.870 | 9.450 | 9.490 | 821,661 | -0.02(-0.21%) |
Dec 22, 2023 | 9.250 | 9.540 | 9.250 | 9.510 | 616,486 | +0.29(+3.15%) |
Dec 21, 2023 | 9.400 | 9.550 | 9.171 | 9.220 | 532,303 | -0.11(-1.18%) |
Dec 20, 2023 | 9.510 | 9.600 | 9.190 | 9.330 | 901,314 | -0.17(-1.79%) |
Dec 19, 2023 | 9.200 | 9.545 | 9.060 | 9.500 | 942,608 | +0.29(+3.15%) |
Dec 18, 2023 | 9.160 | 9.480 | 8.860 | 9.210 | 1,047,782 | +0.13(+1.43%) |
Dec 15, 2023 | 9.000 | 9.130 | 8.710 | 9.080 | 3,335,476 | +0.16(+1.79%) |
Dec 14, 2023 | 8.320 | 9.000 | 8.280 | 8.920 | 1,297,897 | +0.90(+11.22%) |
Dec 13, 2023 | 7.500 | 8.040 | 7.440 | 8.020 | 798,944 | +0.47(+6.23%) |
Dec 12, 2023 | 7.700 | 7.710 | 7.520 | 7.550 | 668,925 | -0.14(-1.82%) |
Dec 11, 2023 | 7.660 | 7.755 | 7.470 | 7.690 | 648,774 | +0.03(+0.39%) |
Dec 08, 2023 | 7.620 | 7.810 | 7.100 | 7.660 | 707,447 | +0.00(+0.00%) |
Dec 07, 2023 | 7.300 | 7.660 | 7.200 | 7.660 | 824,745 | +0.34(+4.64%) |
Dec 06, 2023 | 7.490 | 7.599 | 7.290 | 7.320 | 755,289 | -0.10(-1.35%) |
Dec 05, 2023 | 7.320 | 7.485 | 7.320 | 7.420 | 1,077,680 | +0.06(+0.82%) |
Dec 04, 2023 | 7.120 | 7.475 | 7.120 | 7.360 | 1,125,925 | +0.19(+2.65%) |
Dec 01, 2023 | 6.890 | 7.200 | 6.800 | 7.170 | 1,146,239 | +0.23(+3.31%) |
Nov 30, 2023 | 6.900 | 7.080 | 6.755 | 6.940 | 1,630,948 | +0.08(+1.17%) |
Nov 29, 2023 | 6.940 | 7.225 | 6.740 | 6.860 | 1,262,558 | +0.00(+0.00%) |
Nov 28, 2023 | 6.770 | 6.940 | 6.720 | 6.860 | 1,086,092 | +0.06(+0.88%) |
Nov 27, 2023 | 6.910 | 7.055 | 6.780 | 6.800 | 2,035,325 | -0.19(-2.72%) |
Nov 24, 2023 | 6.640 | 7.065 | 6.640 | 6.990 | 815,510 | +0.29(+4.33%) |
Nov 22, 2023 | 6.260 | 6.760 | 6.200 | 6.700 | 1,343,555 | +0.51(+8.24%) |
Nov 21, 2023 | 6.040 | 6.280 | 6.025 | 6.190 | 1,088,692 | +0.11(+1.81%) |
Nov 20, 2023 | 5.900 | 6.120 | 5.830 | 6.080 | 1,390,217 | +0.10(+1.67%) |
Nov 17, 2023 | 5.910 | 6.040 | 5.750 | 5.980 | 1,939,038 | +0.11(+1.87%) |
Nov 16, 2023 | 5.680 | 5.929 | 5.660 | 5.870 | 1,122,781 | +0.16(+2.80%) |
Nov 15, 2023 | 5.470 | 5.845 | 5.470 | 5.710 | 1,326,433 | +0.24(+4.39%) |
Nov 14, 2023 | 5.120 | 5.470 | 4.925 | 5.470 | 1,452,166 | +0.51(+10.28%) |
Nov 13, 2023 | 4.850 | 4.990 | 4.700 | 4.960 | 1,143,968 | +0.06(+1.22%) |
Nov 10, 2023 | 4.780 | 4.995 | 4.595 | 4.900 | 1,149,845 | +0.12(+2.62%) |
Nov 09, 2023 | 5.010 | 5.055 | 4.770 | 4.775 | 806,311 | -0.22(-4.50%) |
Nov 08, 2023 | 3.800 | 5.000 | 3.800 | 5.000 | 1,103,252 | +0.55(+12.36%) |
Nov 07, 2023 | 4.370 | 4.505 | 4.235 | 4.450 | 1,126,127 | +0.09(+2.06%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.250 | 4.360 | 846,827 | -0.03(-0.68%) |
Nov 03, 2023 | 4.400 | 4.600 | 4.360 | 4.390 | 961,322 | +0.10(+2.33%) |
Nov 02, 2023 | 4.370 | 4.395 | 4.210 | 4.290 | 741,999 | +0.07(+1.66%) |
Nov 01, 2023 | 4.220 | 4.290 | 4.075 | 4.220 | 1,134,591 | +0.01(+0.24%) |
Oct 31, 2023 | 4.140 | 4.445 | 4.060 | 4.210 | 2,884,129 | +0.11(+2.68%) |
Oct 30, 2023 | 4.390 | 4.510 | 4.060 | 4.100 | 3,191,791 | -0.23(-5.31%) |
Oct 27, 2023 | 4.600 | 4.650 | 4.275 | 4.330 | 993,246 | -0.27(-5.87%) |
Oct 26, 2023 | 4.550 | 4.660 | 4.475 | 4.600 | 701,712 | +0.10(+2.22%) |
Oct 25, 2023 | 4.680 | 4.690 | 4.480 | 4.500 | 494,135 | -0.25(-5.26%) |
Oct 24, 2023 | 4.550 | 4.790 | 4.460 | 4.750 | 658,842 | +0.13(+2.81%) |
Oct 23, 2023 | 4.620 | 4.770 | 4.600 | 4.620 | 1,107,876 | -0.04(-0.86%) |
Oct 20, 2023 | 4.720 | 4.890 | 4.640 | 4.660 | 1,484,695 | -0.07(-1.48%) |
Oct 19, 2023 | 4.830 | 4.940 | 4.720 | 4.730 | 692,309 | -0.11(-2.27%) |
Oct 18, 2023 | 5.060 | 5.060 | 4.805 | 4.840 | 642,782 | -0.29(-5.65%) |
Oct 17, 2023 | 4.880 | 5.380 | 4.760 | 5.130 | 1,507,603 | +0.31(+6.43%) |
Oct 16, 2023 | 5.090 | 5.145 | 4.785 | 4.820 | 863,248 | -0.20(-3.98%) |
Oct 13, 2023 | 5.000 | 5.000 | 4.870 | 5.020 | 385,670 | +0.05(+1.01%) |
Oct 12, 2023 | 5.280 | 5.300 | 4.825 | 4.970 | 1,143,257 | -0.40(-7.45%) |
Oct 11, 2023 | 5.370 | 5.640 | 5.230 | 5.370 | 1,192,549 | -0.03(-0.56%) |
Oct 10, 2023 | 5.390 | 5.605 | 5.309 | 5.400 | 481,954 | +0.03(+0.56%) |
Oct 09, 2023 | 5.320 | 5.420 | 5.185 | 5.370 | 644,859 | +0.01(+0.19%) |
Oct 06, 2023 | 5.390 | 5.470 | 5.320 | 5.360 | 502,418 | -0.08(-1.47%) |
Oct 05, 2023 | 5.410 | 5.460 | 5.240 | 5.440 | 842,066 | +0.01(+0.18%) |
Oct 04, 2023 | 5.520 | 5.520 | 5.250 | 5.430 | 685,067 | -0.12(-2.16%) |
Oct 03, 2023 | 5.360 | 5.600 | 5.340 | 5.550 | 869,154 | +0.15(+2.78%) |