Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.640 | 9.700 | 9.640 | 9.680 | 1,228,236 | +0.05(+0.52%) |
Dec 28, 2023 | 9.600 | 9.685 | 9.600 | 9.630 | 1,266,422 | +0.11(+1.16%) |
Dec 27, 2023 | 9.520 | 9.555 | 9.510 | 9.520 | 1,250,052 | +0.04(+0.42%) |
Dec 26, 2023 | 9.450 | 9.495 | 9.430 | 9.480 | 1,105,179 | -0.06(-0.63%) |
Dec 22, 2023 | 9.550 | 9.590 | 9.500 | 9.540 | 3,181,339 | +0.24(+2.58%) |
Dec 21, 2023 | 9.290 | 9.350 | 9.230 | 9.300 | 6,909,171 | +0.14(+1.53%) |
Dec 20, 2023 | 9.240 | 9.290 | 9.160 | 9.160 | 4,368,964 | -0.08(-0.87%) |
Dec 19, 2023 | 9.220 | 9.270 | 9.195 | 9.240 | 2,517,144 | +0.00(+0.00%) |
Dec 18, 2023 | 9.280 | 9.280 | 9.200 | 9.240 | 2,274,962 | -0.10(-1.07%) |
Dec 15, 2023 | 9.510 | 9.540 | 9.320 | 9.340 | 5,679,312 | -0.64(-6.41%) |
Dec 14, 2023 | 9.830 | 10.06 | 9.810 | 9.980 | 3,679,316 | -0.15(-1.48%) |
Dec 13, 2023 | 10.05 | 10.18 | 10.02 | 10.13 | 2,097,986 | +0.11(+1.10%) |
Dec 12, 2023 | 9.950 | 10.02 | 9.910 | 10.02 | 1,572,192 | +0.05(+0.50%) |
Dec 11, 2023 | 10.02 | 10.08 | 9.900 | 9.970 | 1,260,834 | -0.09(-0.89%) |
Dec 08, 2023 | 9.970 | 10.06 | 9.950 | 10.06 | 1,545,554 | +0.10(+1.00%) |
Dec 07, 2023 | 9.870 | 9.970 | 9.840 | 9.960 | 3,179,003 | +0.34(+3.53%) |
Dec 06, 2023 | 9.700 | 9.745 | 9.610 | 9.620 | 2,241,216 | +0.02(+0.21%) |
Dec 05, 2023 | 9.720 | 9.740 | 9.572 | 9.600 | 6,075,829 | -0.16(-1.64%) |
Dec 04, 2023 | 9.740 | 9.805 | 9.730 | 9.760 | 1,433,895 | -0.16(-1.61%) |
Dec 01, 2023 | 9.850 | 9.940 | 9.850 | 9.920 | 1,244,553 | +0.05(+0.51%) |
Nov 30, 2023 | 9.830 | 9.900 | 9.830 | 9.870 | 1,112,029 | +0.01(+0.10%) |
Nov 29, 2023 | 9.850 | 9.870 | 9.810 | 9.860 | 1,335,495 | -0.14(-1.40%) |
Nov 28, 2023 | 9.990 | 10.01 | 9.950 | 10.00 | 1,344,006 | +0.01(+0.10%) |
Nov 27, 2023 | 10.01 | 10.01 | 9.960 | 9.990 | 1,711,200 | +0.16(+1.63%) |
Nov 24, 2023 | 9.820 | 9.850 | 9.820 | 9.830 | 641,339 | -0.04(-0.41%) |
Nov 22, 2023 | 9.900 | 9.920 | 9.870 | 9.870 | 1,093,066 | -0.06(-0.60%) |
Nov 21, 2023 | 9.930 | 9.970 | 9.910 | 9.930 | 1,583,682 | -0.04(-0.40%) |
Nov 20, 2023 | 9.960 | 10.00 | 9.950 | 9.970 | 3,252,008 | +0.09(+0.91%) |
Nov 17, 2023 | 9.850 | 9.900 | 9.830 | 9.880 | 2,071,557 | +0.26(+2.70%) |
Nov 16, 2023 | 9.660 | 9.680 | 9.575 | 9.620 | 3,155,368 | +0.15(+1.58%) |
Nov 15, 2023 | 9.460 | 9.500 | 9.400 | 9.470 | 2,919,124 | -0.31(-3.17%) |
Nov 14, 2023 | 9.660 | 9.790 | 9.645 | 9.780 | 4,429,798 | +0.52(+5.62%) |
Nov 13, 2023 | 9.320 | 9.365 | 9.240 | 9.260 | 2,933,938 | -0.03(-0.32%) |
Nov 10, 2023 | 9.280 | 9.310 | 9.170 | 9.290 | 3,791,459 | +0.15(+1.64%) |
Nov 09, 2023 | 9.190 | 9.225 | 9.140 | 9.140 | 1,704,386 | +0.09(+0.99%) |
Nov 08, 2023 | 9.190 | 9.200 | 9.030 | 9.050 | 3,199,541 | -0.66(-6.80%) |
Nov 07, 2023 | 9.700 | 9.730 | 9.660 | 9.710 | 956,353 | -0.09(-0.92%) |
Nov 06, 2023 | 9.830 | 9.830 | 9.750 | 9.800 | 1,844,832 | -0.35(-3.45%) |
Nov 03, 2023 | 10.05 | 10.21 | 10.05 | 10.15 | 1,943,555 | +0.15(+1.50%) |
Nov 02, 2023 | 9.950 | 10.02 | 9.925 | 10.00 | 1,343,113 | +0.14(+1.42%) |
Nov 01, 2023 | 9.840 | 9.905 | 9.785 | 9.860 | 1,900,749 | +0.19(+1.96%) |
Oct 31, 2023 | 9.650 | 9.670 | 9.620 | 9.670 | 1,397,701 | -0.08(-0.82%) |
Oct 30, 2023 | 9.570 | 9.799 | 9.540 | 9.750 | 3,394,336 | +0.14(+1.46%) |
Oct 27, 2023 | 9.690 | 9.730 | 9.585 | 9.610 | 1,958,057 | +0.09(+0.95%) |
Oct 26, 2023 | 9.480 | 9.570 | 9.430 | 9.520 | 2,674,987 | -0.08(-0.83%) |
Oct 25, 2023 | 9.550 | 9.620 | 9.545 | 9.600 | 2,700,521 | +0.12(+1.27%) |
Oct 24, 2023 | 9.470 | 9.490 | 9.430 | 9.480 | 916,088 | +0.02(+0.21%) |
Oct 23, 2023 | 9.440 | 9.530 | 9.430 | 9.460 | 1,605,464 | -0.04(-0.42%) |
Oct 20, 2023 | 9.590 | 9.590 | 9.481 | 9.500 | 1,932,580 | -0.12(-1.25%) |
Oct 19, 2023 | 9.670 | 9.750 | 9.610 | 9.620 | 3,963,402 | -0.11(-1.13%) |
Oct 18, 2023 | 9.810 | 9.821 | 9.720 | 9.730 | 1,194,351 | -0.04(-0.41%) |
Oct 17, 2023 | 9.680 | 9.840 | 9.650 | 9.770 | 1,261,268 | +0.07(+0.72%) |
Oct 16, 2023 | 9.660 | 9.726 | 9.630 | 9.700 | 1,114,305 | +0.03(+0.31%) |
Oct 13, 2023 | 9.710 | 9.750 | 9.640 | 9.670 | 2,179,659 | -0.12(-1.23%) |
Oct 12, 2023 | 9.880 | 9.900 | 9.730 | 9.790 | 1,880,137 | -0.10(-1.01%) |
Oct 11, 2023 | 9.930 | 9.930 | 9.840 | 9.890 | 1,111,839 | -0.08(-0.80%) |
Oct 10, 2023 | 10.00 | 10.04 | 9.970 | 9.970 | 1,103,884 | +0.17(+1.73%) |
Oct 09, 2023 | 9.760 | 9.820 | 9.745 | 9.800 | 817,484 | -0.03(-0.31%) |
Oct 06, 2023 | 9.720 | 9.850 | 9.690 | 9.830 | 1,553,528 | +0.05(+0.51%) |
Oct 05, 2023 | 9.740 | 9.800 | 9.722 | 9.780 | 3,200,547 | +0.29(+3.06%) |
Oct 04, 2023 | 9.550 | 9.550 | 9.400 | 9.490 | 4,631,137 | -0.27(-2.77%) |
Oct 03, 2023 | 9.750 | 9.820 | 9.720 | 9.760 | 1,513,200 | -0.08(-0.81%) |