Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.180 | 8.580 | 7.980 | 8.490 | 5,036 | +0.02(+0.24%) |
Dec 28, 2023 | 8.050 | 8.470 | 8.050 | 8.470 | 2,549 | +0.00(+0.00%) |
Dec 27, 2023 | 8.030 | 8.590 | 7.910 | 8.470 | 9,311 | +0.34(+4.18%) |
Dec 26, 2023 | 7.980 | 8.130 | 7.958 | 8.130 | 2,732 | +0.00(+0.00%) |
Dec 22, 2023 | 8.110 | 8.250 | 7.920 | 8.130 | 1,640 | +0.21(+2.65%) |
Dec 21, 2023 | 8.240 | 8.340 | 7.920 | 7.920 | 5,109 | -0.44(-5.28%) |
Dec 20, 2023 | 8.580 | 8.600 | 8.220 | 8.362 | 4,321 | -0.23(-2.66%) |
Dec 19, 2023 | 7.800 | 8.590 | 7.800 | 8.590 | 10,386 | -0.10(-1.15%) |
Dec 18, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 1,061 | +0.19(+2.24%) |
Dec 15, 2023 | 8.400 | 8.660 | 8.300 | 8.500 | 5,936 | +0.10(+1.19%) |
Dec 14, 2023 | 7.730 | 8.417 | 7.730 | 8.400 | 9,093 | +0.74(+9.66%) |
Dec 13, 2023 | 7.680 | 7.830 | 7.660 | 7.660 | 2,906 | +0.14(+1.86%) |
Dec 12, 2023 | 7.700 | 7.843 | 7.510 | 7.520 | 1,609 | -0.33(-4.14%) |
Dec 11, 2023 | 7.640 | 7.845 | 7.640 | 7.845 | 1,965 | +0.07(+0.90%) |
Dec 08, 2023 | 7.850 | 7.990 | 7.750 | 7.775 | 4,375 | -0.22(-2.81%) |
Dec 07, 2023 | 7.820 | 8.000 | 7.700 | 8.000 | 4,319 | +0.20(+2.56%) |
Dec 06, 2023 | 8.110 | 8.110 | 7.800 | 7.800 | 2,219 | -0.46(-5.51%) |
Dec 05, 2023 | 8.390 | 8.410 | 8.010 | 8.255 | 4,452 | -0.12(-1.49%) |
Dec 04, 2023 | 8.210 | 8.390 | 8.170 | 8.380 | 1,765 | +0.22(+2.70%) |
Dec 01, 2023 | 8.237 | 8.377 | 8.010 | 8.160 | 4,239 | +0.06(+0.74%) |
Nov 30, 2023 | 8.310 | 8.310 | 8.005 | 8.100 | 7,122 | -0.20(-2.41%) |
Nov 29, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 1,255 | +0.00(+0.00%) |
Nov 28, 2023 | 8.040 | 8.300 | 7.756 | 8.300 | 4,481 | +0.26(+3.23%) |
Nov 27, 2023 | 8.000 | 8.310 | 8.000 | 8.040 | 4,358 | +0.14(+1.77%) |
Nov 24, 2023 | 7.910 | 7.910 | 7.550 | 7.900 | 2,002 | +0.13(+1.67%) |
Nov 22, 2023 | 7.650 | 7.770 | 7.350 | 7.770 | 9,488 | -0.06(-0.77%) |
Nov 21, 2023 | 7.510 | 8.000 | 7.500 | 7.830 | 9,376 | +0.36(+4.82%) |
Nov 20, 2023 | 7.800 | 7.800 | 7.270 | 7.470 | 3,936 | -0.29(-3.74%) |
Nov 17, 2023 | 7.540 | 7.780 | 7.540 | 7.760 | 3,424 | +0.27(+3.60%) |
Nov 16, 2023 | 7.120 | 7.490 | 7.070 | 7.490 | 5,277 | +0.19(+2.60%) |
Nov 15, 2023 | 7.280 | 7.325 | 7.147 | 7.300 | 13,009 | -0.21(-2.73%) |
Nov 14, 2023 | 7.670 | 7.829 | 7.000 | 7.505 | 16,585 | -0.15(-1.90%) |
Nov 13, 2023 | 8.160 | 8.320 | 7.640 | 7.650 | 13,517 | +0.08(+1.06%) |
Nov 10, 2023 | 7.680 | 8.000 | 7.570 | 7.570 | 9,948 | -0.42(-5.26%) |
Nov 09, 2023 | 9.010 | 9.160 | 7.860 | 7.990 | 13,900 | -1.48(-15.63%) |
Nov 07, 2023 | 9.470 | 361 | +0.46(+5.10%) | |||
Nov 06, 2023 | 9.010 | 9.010 | 9.010 | 9.010 | 461 | -0.49(-5.16%) |
Nov 03, 2023 | 9.140 | 9.500 | 9.140 | 9.500 | 540 | +0.20(+2.15%) |
Nov 02, 2023 | 9.160 | 9.300 | 9.050 | 9.300 | 2,206 | +0.26(+2.88%) |
Nov 01, 2023 | 9.150 | 9.802 | 9.020 | 9.040 | 1,210 | -0.48(-5.04%) |
Oct 31, 2023 | 9.050 | 9.520 | 8.910 | 9.520 | 2,606 | +0.52(+5.78%) |
Oct 30, 2023 | 9.190 | 9.190 | 9.000 | 9.000 | 1,520 | -0.35(-3.74%) |
Oct 27, 2023 | 9.330 | 9.490 | 9.120 | 9.350 | 1,793 | -0.26(-2.75%) |
Oct 26, 2023 | 9.350 | 9.614 | 9.100 | 9.614 | 1,463 | +0.25(+2.71%) |
Oct 25, 2023 | 9.350 | 9.360 | 9.210 | 9.360 | 1,555 | +0.12(+1.30%) |
Oct 24, 2023 | 9.190 | 9.490 | 9.060 | 9.240 | 1,867 | +0.03(+0.33%) |
Oct 23, 2023 | 9.310 | 9.310 | 9.210 | 9.210 | 895 | -0.10(-1.07%) |
Oct 20, 2023 | 9.695 | 9.695 | 9.310 | 9.310 | 738 | -0.05(-0.50%) |
Oct 19, 2023 | 9.386 | 9.386 | 9.230 | 9.357 | 1,241 | +0.15(+1.59%) |
Oct 18, 2023 | 9.960 | 9.960 | 9.210 | 9.210 | 1,378 | -0.12(-1.29%) |
Oct 17, 2023 | 9.540 | 10.06 | 9.250 | 9.330 | 4,454 | +0.01(+0.11%) |
Oct 16, 2023 | 9.490 | 9.740 | 9.320 | 9.320 | 1,721 | -0.21(-2.22%) |
Oct 13, 2023 | 9.410 | 9.561 | 9.160 | 9.531 | 1,192 | +0.12(+1.29%) |
Oct 11, 2023 | 9.410 | 233 | +0.06(+0.64%) | |||
Oct 10, 2023 | 9.680 | 9.680 | 9.350 | 9.350 | 833 | -0.33(-3.40%) |
Oct 09, 2023 | 10.00 | 10.00 | 9.420 | 9.679 | 2,896 | -0.09(-0.93%) |
Oct 06, 2023 | 9.240 | 10.00 | 9.240 | 9.770 | 5,805 | +0.35(+3.72%) |
Oct 05, 2023 | 10.00 | 10.00 | 9.130 | 9.420 | 9,758 | -0.57(-5.71%) |
Oct 04, 2023 | 10.06 | 10.22 | 9.900 | 9.990 | 2,997 | +0.04(+0.40%) |
Oct 03, 2023 | 9.910 | 9.950 | 9.900 | 9.950 | 6,804 | -0.36(-3.49%) |