Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.280 | 0 | -0.06(-0.72%) | |||
Dec 28, 2023 | 8.400 | 8.400 | 8.270 | 8.340 | 187,672 | -0.20(-2.34%) |
Dec 27, 2023 | 8.430 | 8.550 | 8.370 | 8.540 | 341,474 | -0.06(-0.70%) |
Dec 22, 2023 | 8.600 | 0 | -0.01(-0.12%) | |||
Dec 21, 2023 | 8.690 | 8.690 | 8.560 | 8.610 | 178,962 | -0.02(-0.23%) |
Dec 20, 2023 | 8.720 | 8.750 | 8.590 | 8.630 | 294,290 | +0.29(+3.48%) |
Dec 19, 2023 | 8.470 | 8.470 | 8.280 | 8.340 | 158,929 | +0.01(+0.12%) |
Dec 18, 2023 | 8.230 | 8.340 | 8.160 | 8.330 | 221,389 | -0.05(-0.60%) |
Dec 15, 2023 | 8.380 | 8.390 | 8.280 | 8.380 | 298,211 | -0.15(-1.76%) |
Dec 14, 2023 | 8.530 | 8.620 | 8.410 | 8.530 | 164,839 | -0.06(-0.70%) |
Dec 13, 2023 | 8.320 | 8.620 | 8.310 | 8.590 | 350,607 | +0.28(+3.37%) |
Dec 12, 2023 | 8.400 | 8.410 | 8.200 | 8.310 | 181,273 | +0.12(+1.47%) |
Dec 11, 2023 | 8.460 | 8.460 | 8.080 | 8.190 | 405,054 | -0.76(-8.49%) |
Dec 08, 2023 | 8.820 | 8.950 | 8.790 | 8.950 | 517,304 | +0.21(+2.40%) |
Dec 07, 2023 | 8.760 | 8.850 | 8.690 | 8.740 | 225,277 | -0.09(-1.02%) |
Dec 06, 2023 | 8.900 | 8.900 | 8.790 | 8.830 | 265,909 | -0.03(-0.34%) |
Dec 05, 2023 | 8.450 | 8.880 | 8.450 | 8.860 | 1,109,840 | +0.48(+5.73%) |
Dec 04, 2023 | 8.320 | 8.430 | 8.250 | 8.380 | 380,429 | +0.62(+7.99%) |
Dec 01, 2023 | 7.690 | 7.800 | 7.670 | 7.760 | 150,764 | +0.17(+2.24%) |
Nov 30, 2023 | 7.610 | 7.610 | 7.540 | 7.590 | 48,351 | +0.00(+0.00%) |
Nov 29, 2023 | 7.700 | 7.700 | 7.570 | 7.590 | 229,683 | -0.13(-1.68%) |
Nov 28, 2023 | 7.550 | 7.750 | 7.520 | 7.720 | 178,283 | +0.28(+3.76%) |
Nov 27, 2023 | 7.470 | 7.510 | 7.430 | 7.440 | 257,286 | -0.23(-3.00%) |
Nov 24, 2023 | 7.670 | 7.760 | 7.600 | 7.670 | 372,708 | +0.08(+1.05%) |
Nov 23, 2023 | 7.570 | 7.660 | 7.520 | 7.590 | 102,869 | -0.05(-0.65%) |
Nov 22, 2023 | 7.460 | 7.640 | 7.400 | 7.640 | 237,618 | +0.13(+1.73%) |
Nov 21, 2023 | 7.520 | 7.600 | 7.360 | 7.510 | 213,612 | -0.15(-1.96%) |
Nov 20, 2023 | 7.550 | 7.690 | 7.520 | 7.660 | 197,212 | +0.24(+3.23%) |
Nov 17, 2023 | 7.360 | 7.490 | 7.290 | 7.420 | 214,920 | +0.09(+1.23%) |
Nov 16, 2023 | 7.460 | 7.520 | 7.240 | 7.330 | 268,801 | -0.31(-4.06%) |
Nov 15, 2023 | 7.330 | 7.680 | 7.300 | 7.640 | 322,123 | +0.49(+6.85%) |
Nov 14, 2023 | 7.470 | 7.480 | 7.030 | 7.150 | 581,543 | -0.38(-5.05%) |
Nov 13, 2023 | 7.580 | 7.580 | 7.490 | 7.530 | 221,484 | -0.10(-1.31%) |
Nov 10, 2023 | 7.580 | 7.690 | 7.580 | 7.630 | 134,891 | +0.15(+2.01%) |
Nov 09, 2023 | 7.670 | 7.780 | 7.260 | 7.480 | 777,463 | +0.19(+2.61%) |
Nov 08, 2023 | 7.250 | 7.340 | 7.180 | 7.290 | 215,598 | +0.01(+0.14%) |
Nov 07, 2023 | 7.090 | 7.340 | 7.060 | 7.280 | 221,073 | +0.17(+2.39%) |
Nov 06, 2023 | 7.110 | 7.150 | 7.080 | 7.110 | 133,663 | +0.10(+1.43%) |
Nov 03, 2023 | 7.000 | 7.080 | 6.970 | 7.010 | 114,508 | -0.12(-1.68%) |
Nov 02, 2023 | 7.220 | 7.220 | 7.030 | 7.130 | 219,954 | +0.02(+0.28%) |
Nov 01, 2023 | 7.140 | 7.180 | 7.010 | 7.110 | 240,672 | +0.01(+0.14%) |
Oct 31, 2023 | 7.070 | 7.120 | 7.020 | 7.100 | 108,890 | +0.04(+0.57%) |
Oct 30, 2023 | 7.090 | 7.140 | 7.000 | 7.060 | 138,302 | +0.15(+2.17%) |
Oct 27, 2023 | 7.020 | 7.020 | 6.860 | 6.910 | 212,346 | -0.07(-1.00%) |
Oct 26, 2023 | 7.040 | 7.040 | 6.930 | 6.980 | 334,762 | -0.14(-1.97%) |
Oct 25, 2023 | 7.060 | 7.190 | 7.000 | 7.120 | 351,154 | +0.24(+3.49%) |
Oct 24, 2023 | 7.000 | 7.040 | 6.780 | 6.880 | 542,088 | +0.49(+7.67%) |
Oct 23, 2023 | 6.200 | 6.390 | 6.180 | 6.390 | 327,751 | +0.38(+6.32%) |
Oct 20, 2023 | 5.990 | 6.040 | 5.960 | 6.010 | 141,823 | +0.16(+2.74%) |
Oct 19, 2023 | 5.810 | 5.870 | 5.790 | 5.850 | 98,257 | +0.11(+1.92%) |
Oct 18, 2023 | 5.750 | 5.760 | 5.720 | 5.740 | 65,927 | -0.03(-0.52%) |
Oct 17, 2023 | 5.750 | 5.790 | 5.710 | 5.770 | 222,650 | +0.03(+0.52%) |
Oct 16, 2023 | 5.930 | 6.370 | 5.600 | 5.740 | 540,499 | +0.33(+6.10%) |
Oct 13, 2023 | 5.440 | 5.440 | 5.400 | 5.410 | 13,679 | +0.00(+0.00%) |
Oct 12, 2023 | 5.390 | 5.410 | 5.370 | 5.410 | 34,213 | +0.03(+0.56%) |
Oct 11, 2023 | 5.470 | 5.470 | 5.350 | 5.380 | 149,050 | -0.13(-2.36%) |
Oct 10, 2023 | 5.540 | 5.560 | 5.500 | 5.510 | 56,889 | -0.16(-2.82%) |
Oct 06, 2023 | 5.670 | 0 | +0.09(+1.61%) | |||
Oct 05, 2023 | 5.710 | 5.730 | 5.580 | 5.580 | 93,822 | -0.06(-1.06%) |
Oct 04, 2023 | 5.590 | 5.680 | 5.580 | 5.640 | 132,966 | +0.10(+1.81%) |
Oct 03, 2023 | 5.580 | 5.600 | 5.530 | 5.540 | 42,931 | -0.12(-2.12%) |