Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.700 | 9.770 | 9.515 | 9.520 | 1,038,467 | -0.19(-1.96%) |
Dec 28, 2023 | 9.410 | 9.840 | 9.410 | 9.710 | 646,807 | +0.23(+2.43%) |
Dec 27, 2023 | 9.500 | 9.590 | 9.395 | 9.480 | 738,059 | -0.01(-0.11%) |
Dec 26, 2023 | 9.410 | 9.560 | 9.410 | 9.490 | 679,945 | +0.08(+0.85%) |
Dec 22, 2023 | 9.490 | 9.500 | 9.290 | 9.410 | 546,276 | -0.05(-0.53%) |
Dec 21, 2023 | 9.460 | 9.500 | 9.335 | 9.460 | 400,499 | +0.13(+1.39%) |
Dec 20, 2023 | 9.740 | 9.830 | 9.310 | 9.330 | 1,088,540 | -0.49(-4.99%) |
Dec 19, 2023 | 10.05 | 10.18 | 9.670 | 9.820 | 1,107,873 | -0.16(-1.60%) |
Dec 18, 2023 | 10.15 | 10.20 | 9.950 | 9.980 | 1,171,423 | -0.18(-1.77%) |
Dec 15, 2023 | 10.16 | 10.21 | 9.740 | 10.16 | 2,955,499 | +0.15(+1.50%) |
Dec 14, 2023 | 10.00 | 10.32 | 9.900 | 10.01 | 1,045,158 | +0.18(+1.83%) |
Dec 13, 2023 | 9.420 | 9.960 | 9.375 | 9.830 | 1,174,892 | +0.41(+4.35%) |
Dec 12, 2023 | 9.230 | 9.430 | 9.190 | 9.420 | 504,021 | +0.18(+1.95%) |
Dec 11, 2023 | 9.380 | 9.448 | 9.160 | 9.240 | 523,434 | -0.15(-1.60%) |
Dec 08, 2023 | 9.150 | 9.460 | 9.070 | 9.390 | 929,195 | +0.18(+1.95%) |
Dec 07, 2023 | 9.180 | 9.260 | 9.020 | 9.210 | 693,803 | +0.10(+1.10%) |
Dec 06, 2023 | 9.380 | 9.400 | 9.070 | 9.110 | 600,848 | -0.19(-2.04%) |
Dec 05, 2023 | 9.750 | 9.750 | 9.180 | 9.300 | 670,561 | -0.63(-6.34%) |
Dec 04, 2023 | 9.410 | 10.09 | 9.380 | 9.930 | 1,368,111 | +0.47(+4.97%) |
Dec 01, 2023 | 9.090 | 9.460 | 8.890 | 9.460 | 785,098 | +0.37(+4.07%) |
Nov 30, 2023 | 9.240 | 9.330 | 8.990 | 9.090 | 868,766 | -0.12(-1.30%) |
Nov 29, 2023 | 9.250 | 9.330 | 9.100 | 9.210 | 704,228 | +0.10(+1.10%) |
Nov 28, 2023 | 9.260 | 9.260 | 9.060 | 9.110 | 456,869 | -0.14(-1.51%) |
Nov 27, 2023 | 9.070 | 9.383 | 8.990 | 9.250 | 685,358 | +0.18(+1.98%) |
Nov 24, 2023 | 9.130 | 9.170 | 9.025 | 9.070 | 298,768 | -0.03(-0.33%) |
Nov 22, 2023 | 9.160 | 9.310 | 9.025 | 9.100 | 521,027 | +0.00(+0.00%) |
Nov 21, 2023 | 9.010 | 9.170 | 9.000 | 9.100 | 517,281 | -0.04(-0.44%) |
Nov 20, 2023 | 8.810 | 9.290 | 8.780 | 9.140 | 906,168 | +0.29(+3.28%) |
Nov 17, 2023 | 8.650 | 9.018 | 8.630 | 8.850 | 729,612 | +0.31(+3.63%) |
Nov 16, 2023 | 8.620 | 8.620 | 8.445 | 8.540 | 682,096 | -0.19(-2.18%) |
Nov 15, 2023 | 8.770 | 9.070 | 8.690 | 8.730 | 880,163 | -0.04(-0.46%) |
Nov 14, 2023 | 8.250 | 8.945 | 8.100 | 8.770 | 1,293,561 | +0.84(+10.59%) |
Nov 13, 2023 | 8.300 | 8.440 | 7.770 | 7.930 | 1,817,622 | -0.29(-3.53%) |
Nov 10, 2023 | 8.710 | 8.930 | 7.895 | 8.220 | 1,967,302 | -0.62(-7.01%) |
Nov 09, 2023 | 9.080 | 9.180 | 8.780 | 8.840 | 1,247,390 | -0.27(-2.96%) |
Nov 08, 2023 | 9.190 | 9.190 | 9.050 | 9.110 | 388,783 | -0.05(-0.55%) |
Nov 07, 2023 | 9.050 | 9.260 | 8.990 | 9.160 | 585,804 | +0.10(+1.10%) |
Nov 06, 2023 | 9.270 | 9.270 | 8.895 | 9.060 | 582,894 | -0.15(-1.63%) |
Nov 03, 2023 | 9.030 | 9.315 | 8.950 | 9.210 | 1,133,343 | +0.32(+3.60%) |
Nov 02, 2023 | 8.600 | 8.995 | 8.600 | 8.890 | 698,472 | +0.46(+5.46%) |
Nov 01, 2023 | 8.450 | 8.620 | 8.250 | 8.430 | 556,213 | -0.06(-0.71%) |
Oct 31, 2023 | 8.490 | 8.575 | 8.240 | 8.490 | 1,058,987 | +0.26(+3.16%) |
Oct 30, 2023 | 8.300 | 8.390 | 8.095 | 8.230 | 753,077 | +0.08(+0.98%) |
Oct 27, 2023 | 8.200 | 8.280 | 8.090 | 8.150 | 1,105,849 | +0.03(+0.37%) |
Oct 26, 2023 | 8.630 | 8.690 | 8.080 | 8.120 | 1,054,652 | -0.54(-6.24%) |
Oct 25, 2023 | 8.930 | 9.000 | 8.610 | 8.660 | 602,117 | -0.34(-3.78%) |
Oct 24, 2023 | 8.960 | 9.040 | 8.830 | 9.000 | 649,899 | +0.13(+1.47%) |
Oct 23, 2023 | 8.600 | 8.885 | 8.550 | 8.870 | 721,823 | +0.17(+1.95%) |
Oct 20, 2023 | 8.630 | 8.795 | 8.540 | 8.700 | 963,893 | +0.03(+0.35%) |
Oct 19, 2023 | 8.540 | 8.900 | 8.470 | 8.670 | 695,148 | +0.15(+1.76%) |
Oct 18, 2023 | 8.800 | 8.870 | 8.510 | 8.520 | 929,489 | -0.41(-4.59%) |
Oct 17, 2023 | 8.880 | 9.180 | 8.880 | 8.930 | 567,892 | -0.08(-0.89%) |
Oct 16, 2023 | 8.610 | 9.095 | 8.575 | 9.010 | 910,502 | +0.57(+6.75%) |
Oct 13, 2023 | 8.700 | 8.764 | 8.330 | 8.440 | 1,260,884 | -0.28(-3.21%) |
Oct 12, 2023 | 9.440 | 9.450 | 8.715 | 8.720 | 651,606 | -0.72(-7.63%) |
Oct 11, 2023 | 9.580 | 9.660 | 9.360 | 9.440 | 530,107 | -0.13(-1.36%) |
Oct 10, 2023 | 9.450 | 9.740 | 9.440 | 9.570 | 635,057 | +0.17(+1.81%) |
Oct 09, 2023 | 9.460 | 9.500 | 9.295 | 9.400 | 406,585 | -0.18(-1.88%) |
Oct 06, 2023 | 9.400 | 9.680 | 9.390 | 9.580 | 625,245 | +0.07(+0.74%) |
Oct 05, 2023 | 9.600 | 9.650 | 9.230 | 9.510 | 689,280 | -0.14(-1.45%) |
Oct 04, 2023 | 9.430 | 9.660 | 9.315 | 9.650 | 650,815 | +0.23(+2.44%) |
Oct 03, 2023 | 10.23 | 10.23 | 9.160 | 9.420 | 1,345,729 | -0.91(-8.81%) |