Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.840 | 8.900 | 8.760 | 8.810 | 691,346 | -0.07(-0.79%) |
Dec 28, 2023 | 8.900 | 8.910 | 8.800 | 8.880 | 728,385 | -0.05(-0.56%) |
Dec 27, 2023 | 8.950 | 8.995 | 8.880 | 8.930 | 596,325 | +0.01(+0.11%) |
Dec 26, 2023 | 8.920 | 8.970 | 8.825 | 8.920 | 684,186 | +0.09(+1.02%) |
Dec 22, 2023 | 8.800 | 8.890 | 8.720 | 8.830 | 934,164 | +0.10(+1.15%) |
Dec 21, 2023 | 8.630 | 8.790 | 8.540 | 8.730 | 1,176,220 | +0.21(+2.46%) |
Dec 20, 2023 | 8.600 | 8.805 | 8.460 | 8.520 | 2,142,967 | -0.14(-1.62%) |
Dec 19, 2023 | 8.510 | 8.715 | 8.450 | 8.660 | 1,955,173 | +0.26(+3.10%) |
Dec 18, 2023 | 8.810 | 8.810 | 8.290 | 8.400 | 2,384,577 | -0.42(-4.76%) |
Dec 15, 2023 | 8.650 | 8.820 | 8.400 | 8.820 | 20,826,564 | +0.12(+1.38%) |
Dec 14, 2023 | 8.200 | 8.740 | 8.080 | 8.700 | 3,909,133 | +0.72(+9.02%) |
Dec 13, 2023 | 7.810 | 8.010 | 7.525 | 7.980 | 2,165,608 | +0.16(+2.05%) |
Dec 12, 2023 | 7.680 | 7.840 | 7.560 | 7.820 | 2,033,202 | +0.13(+1.69%) |
Dec 11, 2023 | 7.510 | 7.720 | 7.510 | 7.690 | 1,929,710 | +0.15(+1.99%) |
Dec 08, 2023 | 7.580 | 7.650 | 7.515 | 7.540 | 1,051,606 | -0.05(-0.66%) |
Dec 07, 2023 | 7.630 | 7.638 | 7.500 | 7.590 | 1,286,278 | +0.00(+0.00%) |
Dec 06, 2023 | 7.550 | 7.790 | 7.500 | 7.590 | 1,593,439 | +0.12(+1.61%) |
Dec 05, 2023 | 7.490 | 7.580 | 7.425 | 7.470 | 1,169,297 | -0.08(-1.06%) |
Dec 04, 2023 | 7.360 | 7.605 | 7.360 | 7.550 | 1,717,136 | +0.19(+2.58%) |
Dec 01, 2023 | 6.910 | 7.360 | 6.869 | 7.360 | 2,753,585 | +0.40(+5.75%) |
Nov 30, 2023 | 7.260 | 7.300 | 6.940 | 6.960 | 1,766,855 | -0.24(-3.33%) |
Nov 29, 2023 | 7.310 | 7.350 | 7.080 | 7.200 | 2,007,653 | +0.10(+1.41%) |
Nov 28, 2023 | 6.790 | 7.135 | 6.425 | 7.100 | 1,893,383 | -0.09(-1.25%) |
Nov 27, 2023 | 7.200 | 7.250 | 7.110 | 7.190 | 1,108,053 | -0.05(-0.69%) |
Nov 24, 2023 | 7.180 | 7.290 | 7.180 | 7.240 | 657,324 | +0.04(+0.56%) |
Nov 22, 2023 | 7.150 | 7.240 | 7.115 | 7.200 | 985,642 | +0.07(+0.98%) |
Nov 21, 2023 | 7.090 | 7.145 | 7.039 | 7.130 | 1,171,895 | -0.07(-0.97%) |
Nov 20, 2023 | 7.190 | 7.240 | 7.110 | 7.200 | 1,594,211 | +0.09(+1.27%) |
Nov 17, 2023 | 7.120 | 7.180 | 7.070 | 7.110 | 939,475 | +0.06(+0.85%) |
Nov 16, 2023 | 7.190 | 7.220 | 7.020 | 7.050 | 1,152,255 | -0.15(-2.08%) |
Nov 15, 2023 | 7.240 | 7.310 | 7.070 | 7.200 | 2,015,063 | +0.00(+0.00%) |
Nov 14, 2023 | 6.970 | 7.220 | 6.950 | 7.200 | 1,446,115 | +0.57(+8.60%) |
Nov 13, 2023 | 6.640 | 6.720 | 6.550 | 6.630 | 772,519 | -0.04(-0.60%) |
Nov 10, 2023 | 6.590 | 6.715 | 6.490 | 6.670 | 866,006 | +0.11(+1.68%) |
Nov 09, 2023 | 6.660 | 6.705 | 6.503 | 6.560 | 1,108,169 | -0.07(-1.06%) |
Nov 08, 2023 | 6.720 | 6.760 | 6.580 | 6.630 | 997,200 | -0.13(-1.92%) |
Nov 07, 2023 | 6.750 | 6.890 | 6.720 | 6.760 | 1,006,136 | -0.09(-1.31%) |
Nov 06, 2023 | 7.160 | 7.190 | 6.595 | 6.850 | 1,940,385 | -0.39(-5.39%) |
Nov 03, 2023 | 6.950 | 7.510 | 6.860 | 7.240 | 2,568,953 | +0.74(+11.38%) |
Nov 02, 2023 | 6.520 | 6.600 | 6.320 | 6.500 | 2,005,122 | +0.12(+1.88%) |
Nov 01, 2023 | 6.610 | 6.660 | 6.290 | 6.380 | 1,874,110 | -0.37(-5.48%) |
Oct 31, 2023 | 6.680 | 6.880 | 6.630 | 6.750 | 1,005,345 | +0.07(+1.05%) |
Oct 30, 2023 | 7.030 | 7.119 | 6.595 | 6.680 | 1,350,197 | -0.15(-2.20%) |
Oct 27, 2023 | 7.150 | 7.150 | 6.810 | 6.830 | 1,679,225 | -0.32(-4.48%) |
Oct 26, 2023 | 7.360 | 7.420 | 7.080 | 7.150 | 1,459,128 | +0.06(+0.85%) |
Oct 25, 2023 | 6.980 | 7.140 | 6.840 | 7.090 | 1,171,153 | +0.05(+0.71%) |
Oct 24, 2023 | 7.100 | 7.185 | 7.025 | 7.040 | 1,230,192 | -0.01(-0.14%) |
Oct 23, 2023 | 7.000 | 7.270 | 7.000 | 7.050 | 1,255,631 | -0.03(-0.42%) |
Oct 20, 2023 | 6.960 | 7.300 | 6.950 | 7.080 | 1,946,723 | +0.18(+2.61%) |
Oct 19, 2023 | 6.960 | 7.087 | 6.860 | 6.900 | 1,418,950 | -0.11(-1.57%) |
Oct 18, 2023 | 7.210 | 7.210 | 6.990 | 7.010 | 1,179,215 | -0.30(-4.10%) |
Oct 17, 2023 | 7.100 | 7.405 | 7.100 | 7.310 | 1,180,976 | +0.13(+1.81%) |
Oct 16, 2023 | 7.120 | 7.325 | 7.110 | 7.180 | 938,420 | +0.16(+2.28%) |
Oct 13, 2023 | 7.110 | 7.150 | 7.000 | 7.020 | 1,216,754 | -0.12(-1.68%) |
Oct 12, 2023 | 7.110 | 7.270 | 7.020 | 7.140 | 872,824 | +0.00(+0.00%) |
Oct 11, 2023 | 7.140 | 7.210 | 7.040 | 7.140 | 1,663,749 | +0.00(+0.00%) |
Oct 10, 2023 | 7.150 | 7.230 | 7.040 | 7.140 | 1,563,330 | -0.05(-0.70%) |
Oct 09, 2023 | 7.020 | 7.240 | 6.980 | 7.190 | 807,927 | +0.06(+0.84%) |
Oct 06, 2023 | 6.920 | 7.275 | 6.860 | 7.130 | 1,992,661 | +0.18(+2.59%) |
Oct 05, 2023 | 7.070 | 7.130 | 6.850 | 6.950 | 1,143,876 | -0.19(-2.66%) |
Oct 04, 2023 | 7.070 | 7.220 | 6.990 | 7.140 | 1,063,555 | +0.07(+0.99%) |
Oct 03, 2023 | 7.060 | 7.140 | 7.000 | 7.070 | 1,222,603 | -0.05(-0.70%) |