Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.25 | 10.25 | 10.03 | 10.04 | 38,608 | -0.21(-2.05%) |
Dec 28, 2023 | 10.20 | 10.35 | 10.09 | 10.25 | 47,578 | +0.10(+0.99%) |
Dec 27, 2023 | 9.940 | 10.21 | 9.940 | 10.15 | 64,271 | +0.21(+2.11%) |
Dec 26, 2023 | 9.850 | 10.00 | 9.705 | 9.940 | 47,825 | +0.07(+0.71%) |
Dec 22, 2023 | 10.02 | 10.13 | 9.840 | 9.870 | 67,638 | -0.13(-1.30%) |
Dec 21, 2023 | 9.810 | 10.07 | 9.800 | 10.00 | 51,147 | +0.28(+2.88%) |
Dec 20, 2023 | 9.870 | 10.15 | 9.680 | 9.720 | 93,206 | -0.14(-1.42%) |
Dec 19, 2023 | 9.620 | 9.980 | 9.494 | 9.860 | 73,212 | +0.25(+2.60%) |
Dec 18, 2023 | 9.360 | 9.660 | 9.295 | 9.610 | 70,135 | +0.25(+2.67%) |
Dec 15, 2023 | 9.530 | 9.530 | 9.010 | 9.360 | 271,071 | -0.10(-1.06%) |
Dec 14, 2023 | 9.330 | 9.535 | 9.255 | 9.460 | 83,823 | +0.22(+2.38%) |
Dec 13, 2023 | 9.260 | 9.310 | 8.781 | 9.240 | 165,938 | +0.03(+0.33%) |
Dec 12, 2023 | 9.420 | 9.420 | 9.180 | 9.210 | 59,371 | -0.23(-2.44%) |
Dec 11, 2023 | 9.530 | 9.780 | 9.360 | 9.440 | 62,130 | -0.04(-0.42%) |
Dec 08, 2023 | 9.340 | 9.570 | 9.260 | 9.480 | 43,701 | +0.10(+1.07%) |
Dec 07, 2023 | 9.420 | 9.420 | 9.064 | 9.380 | 83,244 | +0.03(+0.32%) |
Dec 06, 2023 | 9.400 | 9.545 | 9.250 | 9.350 | 44,626 | -0.02(-0.21%) |
Dec 05, 2023 | 9.490 | 9.490 | 9.330 | 9.370 | 46,773 | -0.12(-1.26%) |
Dec 04, 2023 | 9.450 | 9.620 | 9.310 | 9.490 | 66,302 | -0.06(-0.63%) |
Dec 01, 2023 | 9.260 | 9.570 | 9.260 | 9.550 | 81,191 | +0.29(+3.13%) |
Nov 30, 2023 | 9.230 | 9.270 | 9.080 | 9.260 | 42,062 | +0.08(+0.87%) |
Nov 29, 2023 | 9.030 | 9.370 | 9.030 | 9.180 | 65,325 | +0.15(+1.66%) |
Nov 28, 2023 | 9.490 | 9.490 | 8.960 | 9.030 | 96,310 | -0.52(-5.45%) |
Nov 27, 2023 | 9.540 | 9.640 | 9.460 | 9.550 | 72,308 | -0.10(-1.04%) |
Nov 24, 2023 | 9.780 | 9.920 | 9.650 | 9.650 | 33,896 | -0.08(-0.82%) |
Nov 22, 2023 | 9.670 | 9.770 | 9.430 | 9.730 | 43,017 | +0.13(+1.35%) |
Nov 21, 2023 | 9.480 | 9.750 | 9.450 | 9.600 | 51,388 | +0.18(+1.91%) |
Nov 20, 2023 | 9.480 | 9.540 | 9.380 | 9.420 | 48,199 | -0.05(-0.53%) |
Nov 17, 2023 | 9.510 | 9.580 | 9.430 | 9.470 | 59,079 | -0.02(-0.21%) |
Nov 16, 2023 | 9.310 | 9.610 | 9.300 | 9.490 | 108,234 | +0.07(+0.74%) |
Nov 15, 2023 | 9.570 | 9.630 | 9.380 | 9.420 | 88,262 | -0.20(-2.08%) |
Nov 14, 2023 | 9.680 | 9.680 | 9.460 | 9.620 | 121,817 | +0.20(+2.12%) |
Nov 13, 2023 | 9.750 | 9.880 | 9.350 | 9.420 | 97,571 | -0.31(-3.19%) |
Nov 10, 2023 | 8.990 | 9.740 | 8.950 | 9.730 | 378,376 | +0.73(+8.11%) |
Nov 09, 2023 | 8.880 | 9.160 | 8.880 | 9.000 | 66,544 | -0.03(-0.33%) |
Nov 08, 2023 | 9.360 | 9.365 | 8.860 | 9.030 | 57,609 | -0.26(-2.80%) |
Nov 07, 2023 | 9.740 | 9.740 | 9.060 | 9.290 | 99,690 | -0.21(-2.21%) |
Nov 06, 2023 | 9.870 | 9.990 | 9.270 | 9.500 | 223,922 | +0.77(+8.82%) |
Nov 03, 2023 | 8.760 | 8.960 | 8.560 | 8.730 | 73,271 | -0.02(-0.23%) |
Nov 02, 2023 | 8.780 | 8.850 | 8.660 | 8.750 | 59,436 | +0.07(+0.81%) |
Nov 01, 2023 | 8.500 | 8.720 | 8.430 | 8.680 | 47,440 | +0.13(+1.52%) |
Oct 31, 2023 | 8.750 | 8.750 | 8.400 | 8.550 | 64,307 | -0.20(-2.29%) |
Oct 30, 2023 | 8.580 | 8.850 | 8.510 | 8.750 | 66,748 | +0.32(+3.80%) |
Oct 27, 2023 | 8.450 | 8.500 | 8.340 | 8.430 | 45,995 | -0.02(-0.24%) |
Oct 26, 2023 | 8.520 | 8.520 | 8.415 | 8.450 | 38,025 | -0.11(-1.29%) |
Oct 25, 2023 | 8.390 | 8.600 | 8.290 | 8.560 | 110,009 | +0.20(+2.39%) |
Oct 24, 2023 | 8.210 | 8.490 | 8.190 | 8.360 | 75,660 | +0.18(+2.20%) |
Oct 23, 2023 | 8.070 | 8.250 | 7.880 | 8.180 | 81,622 | +0.09(+1.11%) |
Oct 20, 2023 | 8.190 | 8.210 | 8.040 | 8.090 | 58,883 | -0.11(-1.34%) |
Oct 19, 2023 | 8.390 | 8.475 | 8.120 | 8.200 | 41,505 | -0.20(-2.38%) |
Oct 18, 2023 | 8.460 | 8.500 | 8.310 | 8.400 | 39,044 | -0.11(-1.29%) |
Oct 17, 2023 | 8.390 | 8.650 | 8.330 | 8.510 | 63,692 | +0.06(+0.71%) |
Oct 16, 2023 | 8.500 | 8.530 | 8.415 | 8.450 | 51,173 | +0.10(+1.20%) |
Oct 13, 2023 | 8.460 | 8.600 | 8.290 | 8.350 | 37,787 | -0.12(-1.42%) |
Oct 12, 2023 | 8.530 | 8.570 | 8.380 | 8.470 | 32,682 | -0.06(-0.70%) |
Oct 11, 2023 | 8.480 | 8.560 | 8.440 | 8.530 | 64,595 | +0.07(+0.83%) |
Oct 10, 2023 | 8.550 | 8.780 | 8.450 | 8.460 | 64,237 | -0.04(-0.47%) |
Oct 09, 2023 | 8.550 | 8.590 | 8.450 | 8.500 | 62,558 | -0.19(-2.19%) |
Oct 06, 2023 | 8.580 | 8.770 | 8.580 | 8.690 | 38,827 | +0.06(+0.70%) |
Oct 05, 2023 | 8.760 | 8.760 | 8.565 | 8.630 | 54,339 | -0.07(-0.80%) |
Oct 04, 2023 | 8.680 | 8.780 | 8.520 | 8.700 | 34,632 | +0.06(+0.75%) |
Oct 03, 2023 | 8.720 | 8.720 | 8.510 | 8.635 | 49,935 | -0.06(-0.75%) |