Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.480 | 9.500 | 9.274 | 9.310 | 503,246 | -0.15(-1.59%) |
Dec 28, 2023 | 9.620 | 9.660 | 9.410 | 9.460 | 293,118 | -0.15(-1.56%) |
Dec 27, 2023 | 9.800 | 9.800 | 9.570 | 9.610 | 260,553 | -0.17(-1.74%) |
Dec 26, 2023 | 9.620 | 9.870 | 9.600 | 9.780 | 364,965 | +0.19(+1.98%) |
Dec 22, 2023 | 9.400 | 9.720 | 9.380 | 9.590 | 501,018 | +0.23(+2.46%) |
Dec 21, 2023 | 9.250 | 9.420 | 9.175 | 9.360 | 551,126 | +0.17(+1.85%) |
Dec 20, 2023 | 9.470 | 9.480 | 9.160 | 9.190 | 266,681 | -0.20(-2.13%) |
Dec 19, 2023 | 9.280 | 9.480 | 9.271 | 9.390 | 295,567 | +0.20(+2.18%) |
Dec 18, 2023 | 9.260 | 9.300 | 9.130 | 9.190 | 354,880 | -0.01(-0.11%) |
Dec 15, 2023 | 9.560 | 9.580 | 9.170 | 9.200 | 776,128 | -0.22(-2.34%) |
Dec 14, 2023 | 9.560 | 9.840 | 9.400 | 9.420 | 420,226 | +0.03(+0.32%) |
Dec 13, 2023 | 8.790 | 9.425 | 8.760 | 9.390 | 528,050 | +0.56(+6.34%) |
Dec 12, 2023 | 8.860 | 8.930 | 8.740 | 8.830 | 406,118 | -0.11(-1.23%) |
Dec 11, 2023 | 9.030 | 9.030 | 8.880 | 8.940 | 368,808 | -0.11(-1.22%) |
Dec 08, 2023 | 9.040 | 9.170 | 9.005 | 9.050 | 285,722 | +0.00(+0.00%) |
Dec 07, 2023 | 8.790 | 9.065 | 8.780 | 9.050 | 282,738 | +0.32(+3.67%) |
Dec 06, 2023 | 8.790 | 8.940 | 8.730 | 8.730 | 254,737 | -0.01(-0.11%) |
Dec 05, 2023 | 8.890 | 8.890 | 8.712 | 8.740 | 263,590 | -0.13(-1.47%) |
Dec 04, 2023 | 8.980 | 9.110 | 8.760 | 8.870 | 284,802 | -0.18(-1.99%) |
Dec 01, 2023 | 8.500 | 9.105 | 8.480 | 9.050 | 523,520 | +0.48(+5.60%) |
Nov 30, 2023 | 8.690 | 8.770 | 8.540 | 8.570 | 494,892 | -0.10(-1.15%) |
Nov 29, 2023 | 8.430 | 8.705 | 8.380 | 8.670 | 374,571 | +0.34(+4.08%) |
Nov 28, 2023 | 8.370 | 8.431 | 8.290 | 8.330 | 415,547 | -0.08(-0.95%) |
Nov 27, 2023 | 8.360 | 8.485 | 8.280 | 8.410 | 409,223 | -0.09(-1.06%) |
Nov 24, 2023 | 8.340 | 8.655 | 8.340 | 8.500 | 211,801 | +0.17(+2.04%) |
Nov 22, 2023 | 8.220 | 8.360 | 8.090 | 8.330 | 321,962 | +0.06(+0.73%) |
Nov 21, 2023 | 8.410 | 8.505 | 8.260 | 8.270 | 439,983 | -0.23(-2.71%) |
Nov 20, 2023 | 8.500 | 8.550 | 8.410 | 8.500 | 366,120 | +0.05(+0.59%) |
Nov 17, 2023 | 8.580 | 8.630 | 8.315 | 8.450 | 606,841 | -0.06(-0.71%) |
Nov 16, 2023 | 8.740 | 8.850 | 8.440 | 8.510 | 430,283 | -0.24(-2.74%) |
Nov 15, 2023 | 8.580 | 8.830 | 8.500 | 8.750 | 412,610 | +0.13(+1.51%) |
Nov 14, 2023 | 8.590 | 8.670 | 8.500 | 8.620 | 655,545 | +0.30(+3.61%) |
Nov 13, 2023 | 8.220 | 8.405 | 8.195 | 8.320 | 545,545 | +0.11(+1.34%) |
Nov 10, 2023 | 8.190 | 8.400 | 8.080 | 8.210 | 544,807 | +0.01(+0.12%) |
Nov 09, 2023 | 7.930 | 8.300 | 7.850 | 8.200 | 746,566 | +0.38(+4.86%) |
Nov 08, 2023 | 7.870 | 7.920 | 7.715 | 7.820 | 669,828 | -0.03(-0.38%) |
Nov 07, 2023 | 8.190 | 8.252 | 7.760 | 7.850 | 620,908 | -0.47(-5.65%) |
Nov 06, 2023 | 9.060 | 9.090 | 8.305 | 8.320 | 794,488 | -0.81(-8.87%) |
Nov 03, 2023 | 9.330 | 9.800 | 8.875 | 9.130 | 1,057,585 | +0.15(+1.67%) |
Nov 02, 2023 | 8.770 | 9.120 | 8.430 | 8.980 | 1,320,369 | -0.20(-2.18%) |
Nov 01, 2023 | 9.050 | 9.265 | 8.945 | 9.180 | 673,647 | +0.07(+0.77%) |
Oct 31, 2023 | 9.180 | 9.260 | 9.010 | 9.110 | 472,081 | -0.03(-0.33%) |
Oct 30, 2023 | 9.280 | 9.450 | 9.125 | 9.140 | 386,295 | -0.03(-0.33%) |
Oct 27, 2023 | 9.440 | 9.450 | 9.100 | 9.170 | 295,665 | -0.24(-2.55%) |
Oct 26, 2023 | 9.460 | 9.660 | 9.340 | 9.410 | 536,038 | +0.01(+0.11%) |
Oct 25, 2023 | 8.910 | 9.440 | 8.860 | 9.400 | 544,771 | +0.45(+5.03%) |
Oct 24, 2023 | 9.150 | 9.185 | 8.855 | 8.950 | 395,766 | +0.01(+0.11%) |
Oct 23, 2023 | 9.090 | 9.150 | 8.930 | 8.940 | 408,206 | -0.29(-3.14%) |
Oct 20, 2023 | 9.510 | 9.540 | 9.195 | 9.230 | 350,645 | -0.32(-3.35%) |
Oct 19, 2023 | 9.680 | 9.765 | 9.490 | 9.550 | 404,223 | -0.19(-1.95%) |
Oct 18, 2023 | 10.16 | 10.22 | 9.730 | 9.740 | 327,456 | -0.46(-4.51%) |
Oct 17, 2023 | 9.620 | 10.26 | 9.620 | 10.20 | 431,340 | +0.46(+4.72%) |
Oct 16, 2023 | 9.740 | 9.985 | 9.700 | 9.740 | 395,954 | +0.10(+1.04%) |
Oct 13, 2023 | 10.37 | 10.39 | 9.610 | 9.640 | 419,705 | -0.59(-5.77%) |
Oct 12, 2023 | 10.46 | 10.46 | 9.960 | 10.23 | 465,327 | -0.17(-1.63%) |
Oct 11, 2023 | 10.39 | 10.59 | 10.31 | 10.40 | 352,454 | +0.07(+0.68%) |
Oct 10, 2023 | 10.19 | 10.35 | 10.06 | 10.33 | 396,065 | +0.16(+1.57%) |
Oct 09, 2023 | 9.730 | 10.21 | 9.680 | 10.17 | 427,870 | +0.46(+4.74%) |
Oct 06, 2023 | 9.880 | 9.880 | 9.490 | 9.710 | 370,650 | -0.17(-1.72%) |
Oct 05, 2023 | 9.820 | 9.980 | 9.745 | 9.880 | 539,391 | -0.01(-0.10%) |
Oct 04, 2023 | 9.830 | 10.15 | 9.765 | 9.890 | 509,921 | +0.08(+0.82%) |
Oct 03, 2023 | 10.13 | 10.13 | 9.760 | 9.810 | 470,860 | -0.27(-2.68%) |