Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.560 | 0 | -0.09(-1.18%) | |||
Dec 28, 2023 | 7.780 | 7.780 | 7.620 | 7.650 | 21,357 | -0.13(-1.67%) |
Dec 27, 2023 | 7.930 | 7.930 | 7.710 | 7.780 | 20,697 | -0.03(-0.38%) |
Dec 22, 2023 | 7.810 | 0 | +0.18(+2.36%) | |||
Dec 21, 2023 | 7.670 | 7.770 | 7.600 | 7.630 | 70,560 | -0.10(-1.29%) |
Dec 20, 2023 | 7.820 | 7.820 | 7.650 | 7.730 | 14,828 | -0.05(-0.64%) |
Dec 19, 2023 | 7.600 | 7.800 | 7.570 | 7.780 | 29,606 | +0.17(+2.23%) |
Dec 18, 2023 | 7.560 | 7.750 | 7.520 | 7.610 | 43,563 | +0.06(+0.79%) |
Dec 15, 2023 | 7.660 | 7.660 | 7.460 | 7.550 | 15,396 | -0.13(-1.69%) |
Dec 14, 2023 | 7.680 | 7.800 | 7.590 | 7.680 | 35,037 | +0.16(+2.13%) |
Dec 13, 2023 | 7.460 | 7.520 | 7.360 | 7.520 | 33,278 | +0.07(+0.94%) |
Dec 12, 2023 | 7.640 | 7.640 | 7.380 | 7.450 | 33,016 | -0.15(-1.97%) |
Dec 11, 2023 | 7.750 | 7.750 | 7.500 | 7.600 | 25,172 | -0.14(-1.81%) |
Dec 08, 2023 | 7.710 | 7.750 | 7.650 | 7.740 | 36,090 | +0.03(+0.39%) |
Dec 07, 2023 | 7.650 | 7.730 | 7.630 | 7.710 | 21,064 | +0.07(+0.92%) |
Dec 06, 2023 | 7.710 | 7.750 | 7.580 | 7.640 | 25,049 | -0.11(-1.42%) |
Dec 05, 2023 | 7.870 | 7.940 | 7.720 | 7.750 | 27,229 | -0.09(-1.15%) |
Dec 04, 2023 | 8.010 | 8.020 | 7.820 | 7.840 | 22,903 | -0.21(-2.61%) |
Dec 01, 2023 | 7.990 | 8.230 | 7.980 | 8.050 | 58,565 | +0.16(+2.03%) |
Nov 30, 2023 | 7.810 | 8.030 | 7.810 | 7.890 | 18,617 | +0.10(+1.28%) |
Nov 29, 2023 | 7.580 | 7.860 | 7.580 | 7.790 | 49,073 | +0.24(+3.18%) |
Nov 28, 2023 | 7.610 | 7.670 | 7.530 | 7.550 | 12,225 | -0.06(-0.79%) |
Nov 27, 2023 | 7.710 | 7.710 | 7.570 | 7.610 | 44,787 | -0.10(-1.30%) |
Nov 24, 2023 | 7.730 | 7.750 | 7.660 | 7.710 | 30,358 | -0.04(-0.52%) |
Nov 23, 2023 | 7.730 | 7.750 | 7.730 | 7.750 | 4,274 | +0.01(+0.13%) |
Nov 22, 2023 | 7.700 | 7.790 | 7.670 | 7.740 | 17,367 | -0.11(-1.40%) |
Nov 21, 2023 | 8.030 | 8.170 | 7.650 | 7.850 | 79,651 | -0.22(-2.73%) |
Nov 20, 2023 | 8.040 | 8.220 | 8.040 | 8.070 | 52,839 | -0.03(-0.37%) |
Nov 17, 2023 | 7.870 | 8.170 | 7.860 | 8.100 | 66,209 | +0.25(+3.18%) |
Nov 16, 2023 | 8.130 | 8.130 | 7.840 | 7.850 | 46,276 | -0.26(-3.21%) |
Nov 15, 2023 | 8.040 | 8.290 | 8.040 | 8.110 | 25,040 | +0.00(+0.00%) |
Nov 14, 2023 | 8.250 | 8.370 | 8.110 | 8.110 | 26,949 | -0.05(-0.61%) |
Nov 13, 2023 | 8.380 | 8.380 | 8.130 | 8.160 | 83,643 | -0.29(-3.43%) |
Nov 10, 2023 | 8.350 | 8.470 | 8.310 | 8.450 | 27,232 | +0.10(+1.20%) |
Nov 09, 2023 | 8.510 | 8.610 | 8.350 | 8.350 | 23,109 | -0.11(-1.30%) |
Nov 08, 2023 | 8.470 | 8.600 | 8.460 | 8.460 | 36,717 | -0.07(-0.82%) |
Nov 07, 2023 | 8.790 | 8.880 | 8.500 | 8.530 | 25,123 | -0.24(-2.74%) |
Nov 06, 2023 | 8.720 | 8.840 | 8.650 | 8.770 | 29,900 | +0.04(+0.46%) |
Nov 03, 2023 | 8.500 | 8.770 | 8.410 | 8.730 | 17,941 | +0.32(+3.80%) |
Nov 02, 2023 | 8.220 | 8.510 | 8.220 | 8.410 | 9,158 | +0.03(+0.36%) |
Nov 01, 2023 | 8.180 | 8.470 | 8.180 | 8.380 | 8,860 | +0.10(+1.21%) |
Oct 31, 2023 | 8.290 | 8.330 | 8.100 | 8.280 | 74,057 | -0.10(-1.19%) |
Oct 30, 2023 | 8.510 | 8.650 | 8.160 | 8.380 | 128,759 | -0.13(-1.53%) |
Oct 27, 2023 | 8.440 | 8.580 | 8.400 | 8.510 | 16,177 | +0.17(+2.04%) |
Oct 26, 2023 | 8.600 | 8.600 | 8.260 | 8.340 | 43,426 | -0.27(-3.14%) |
Oct 25, 2023 | 8.600 | 8.680 | 8.560 | 8.610 | 14,707 | -0.01(-0.12%) |
Oct 24, 2023 | 9.060 | 9.060 | 8.600 | 8.620 | 18,763 | -0.14(-1.60%) |
Oct 23, 2023 | 8.910 | 9.060 | 8.610 | 8.760 | 73,697 | -0.16(-1.79%) |
Oct 20, 2023 | 9.150 | 9.150 | 8.920 | 8.920 | 28,011 | -0.08(-0.89%) |
Oct 19, 2023 | 8.960 | 9.390 | 8.960 | 9.000 | 4,525 | -0.05(-0.55%) |
Oct 18, 2023 | 9.400 | 9.400 | 9.040 | 9.050 | 14,234 | -0.11(-1.20%) |
Oct 17, 2023 | 9.130 | 9.250 | 9.070 | 9.160 | 25,267 | +0.08(+0.88%) |
Oct 16, 2023 | 8.880 | 9.080 | 8.860 | 9.080 | 11,930 | +0.11(+1.23%) |
Oct 13, 2023 | 8.970 | 9.080 | 8.930 | 8.970 | 11,742 | +0.05(+0.56%) |
Oct 12, 2023 | 8.950 | 9.080 | 8.860 | 8.920 | 27,005 | -0.11(-1.22%) |
Oct 11, 2023 | 9.020 | 9.140 | 9.000 | 9.030 | 17,897 | -0.18(-1.95%) |
Oct 10, 2023 | 9.000 | 9.230 | 8.980 | 9.210 | 37,040 | +0.35(+3.95%) |
Oct 06, 2023 | 8.860 | 0 | +0.04(+0.45%) | |||
Oct 05, 2023 | 8.920 | 8.980 | 8.810 | 8.820 | 12,176 | -0.08(-0.90%) |
Oct 04, 2023 | 8.860 | 8.900 | 8.840 | 8.900 | 16,063 | -0.07(-0.78%) |
Oct 03, 2023 | 8.890 | 9.030 | 8.850 | 8.970 | 18,555 | +0.00(+0.00%) |