Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.930 | 9.014 | 8.781 | 8.811 | 868,679 | -0.11(-1.22%) |
Dec 28, 2023 | 8.999 | 9.057 | 8.852 | 8.920 | 701,316 | -0.08(-0.87%) |
Dec 27, 2023 | 9.254 | 9.283 | 8.940 | 8.999 | 639,657 | -0.24(-2.55%) |
Dec 26, 2023 | 8.959 | 9.332 | 8.910 | 9.234 | 793,845 | +0.29(+3.29%) |
Dec 22, 2023 | 8.754 | 9.111 | 8.587 | 8.940 | 743,270 | -0.04(-0.44%) |
Dec 21, 2023 | 8.920 | 9.273 | 8.866 | 8.979 | 728,218 | +0.22(+2.46%) |
Dec 20, 2023 | 8.891 | 9.136 | 8.660 | 8.763 | 1,025,290 | -0.21(-2.30%) |
Dec 19, 2023 | 9.293 | 9.449 | 8.896 | 8.969 | 1,168,551 | -0.23(-2.45%) |
Dec 18, 2023 | 8.901 | 9.258 | 8.871 | 9.195 | 1,382,804 | +0.39(+4.45%) |
Dec 15, 2023 | 9.783 | 9.861 | 8.763 | 8.803 | 4,211,352 | -0.93(-9.57%) |
Dec 14, 2023 | 9.312 | 9.793 | 9.312 | 9.734 | 1,636,480 | +0.54(+5.86%) |
Dec 13, 2023 | 8.832 | 9.303 | 8.665 | 9.195 | 1,997,921 | +0.36(+4.11%) |
Dec 12, 2023 | 8.812 | 8.964 | 8.587 | 8.832 | 1,174,692 | -0.02(-0.22%) |
Dec 11, 2023 | 8.783 | 8.979 | 8.763 | 8.852 | 885,699 | +0.09(+1.01%) |
Dec 08, 2023 | 8.783 | 8.891 | 8.636 | 8.763 | 673,270 | -0.02(-0.22%) |
Dec 07, 2023 | 8.793 | 8.827 | 8.499 | 8.783 | 1,019,406 | +0.00(+0.00%) |
Dec 06, 2023 | 8.940 | 9.077 | 8.724 | 8.783 | 1,093,859 | -0.09(-0.99%) |
Dec 05, 2023 | 9.106 | 9.239 | 8.847 | 8.871 | 1,029,515 | -0.34(-3.72%) |
Dec 04, 2023 | 8.871 | 9.361 | 8.871 | 9.214 | 1,054,775 | +0.30(+3.41%) |
Dec 01, 2023 | 8.401 | 8.959 | 8.303 | 8.910 | 1,116,558 | +0.51(+6.07%) |
Nov 30, 2023 | 8.675 | 8.724 | 8.288 | 8.401 | 1,315,537 | -0.29(-3.38%) |
Nov 29, 2023 | 8.675 | 8.783 | 8.521 | 8.695 | 932,152 | +0.12(+1.37%) |
Nov 28, 2023 | 8.410 | 8.675 | 8.283 | 8.577 | 845,829 | +0.21(+2.46%) |
Nov 27, 2023 | 8.195 | 8.430 | 7.989 | 8.371 | 682,220 | +0.14(+1.67%) |
Nov 24, 2023 | 8.185 | 8.303 | 8.087 | 8.234 | 379,104 | +0.03(+0.36%) |
Nov 22, 2023 | 8.156 | 8.312 | 8.087 | 8.205 | 915,521 | +0.14(+1.70%) |
Nov 21, 2023 | 8.322 | 8.322 | 7.940 | 8.067 | 694,484 | -0.31(-3.74%) |
Nov 20, 2023 | 8.450 | 8.489 | 8.263 | 8.381 | 885,730 | -0.07(-0.81%) |
Nov 17, 2023 | 8.352 | 8.489 | 8.121 | 8.450 | 991,935 | +0.26(+3.23%) |
Nov 16, 2023 | 8.361 | 8.361 | 7.832 | 8.185 | 1,047,169 | -0.27(-3.24%) |
Nov 15, 2023 | 8.146 | 8.577 | 8.028 | 8.460 | 1,562,464 | +0.43(+5.37%) |
Nov 14, 2023 | 7.764 | 8.185 | 7.695 | 8.028 | 1,510,405 | +0.55(+7.34%) |
Nov 13, 2023 | 8.175 | 8.283 | 7.431 | 7.479 | 1,290,531 | -0.74(-9.06%) |
Nov 10, 2023 | 7.950 | 8.263 | 7.577 | 8.224 | 2,707,199 | -0.25(-2.89%) |
Nov 09, 2023 | 8.156 | 8.861 | 7.783 | 8.469 | 2,309,180 | +0.34(+4.22%) |
Nov 08, 2023 | 8.273 | 8.381 | 8.009 | 8.126 | 846,280 | -0.15(-1.78%) |
Nov 07, 2023 | 8.116 | 8.322 | 8.048 | 8.273 | 634,610 | +0.01(+0.12%) |
Nov 06, 2023 | 8.332 | 8.371 | 8.077 | 8.263 | 1,012,930 | -0.02(-0.24%) |
Nov 03, 2023 | 7.803 | 8.332 | 7.764 | 8.283 | 1,941,332 | +0.74(+9.88%) |
Nov 02, 2023 | 7.597 | 7.680 | 7.381 | 7.538 | 1,900,665 | +0.05(+0.65%) |
Nov 01, 2023 | 7.871 | 7.930 | 7.371 | 7.489 | 889,826 | -0.40(-5.09%) |
Oct 31, 2023 | 7.999 | 8.087 | 7.813 | 7.891 | 1,088,264 | -0.14(-1.71%) |
Oct 30, 2023 | 8.077 | 8.146 | 7.930 | 8.028 | 736,205 | +0.11(+1.36%) |
Oct 27, 2023 | 8.165 | 8.244 | 7.862 | 7.920 | 739,158 | -0.27(-3.35%) |
Oct 26, 2023 | 8.332 | 8.479 | 8.087 | 8.195 | 934,141 | -0.07(-0.83%) |
Oct 25, 2023 | 8.214 | 8.523 | 8.136 | 8.263 | 929,022 | -0.07(-0.82%) |
Oct 24, 2023 | 8.234 | 8.474 | 8.195 | 8.332 | 857,725 | +0.28(+3.53%) |
Oct 23, 2023 | 8.126 | 8.185 | 7.881 | 8.048 | 918,410 | -0.15(-1.79%) |
Oct 20, 2023 | 8.067 | 8.337 | 8.018 | 8.195 | 970,379 | +0.14(+1.70%) |
Oct 19, 2023 | 7.832 | 8.268 | 7.813 | 8.058 | 873,846 | +0.21(+2.62%) |
Oct 18, 2023 | 7.950 | 7.974 | 7.744 | 7.852 | 856,374 | -0.17(-2.08%) |
Oct 17, 2023 | 7.705 | 8.224 | 7.705 | 8.018 | 1,146,498 | +0.28(+3.68%) |
Oct 16, 2023 | 7.136 | 7.813 | 7.136 | 7.734 | 1,410,844 | +0.64(+8.98%) |
Oct 13, 2023 | 7.460 | 7.479 | 7.068 | 7.097 | 875,670 | -0.35(-4.74%) |
Oct 12, 2023 | 7.616 | 7.616 | 7.195 | 7.450 | 1,249,003 | -0.15(-1.94%) |
Oct 11, 2023 | 7.695 | 7.778 | 7.523 | 7.597 | 653,985 | -0.07(-0.90%) |
Oct 10, 2023 | 7.813 | 7.901 | 7.607 | 7.665 | 782,435 | -0.08(-1.01%) |
Oct 09, 2023 | 7.587 | 7.793 | 7.420 | 7.744 | 924,152 | +0.05(+0.64%) |
Oct 06, 2023 | 7.881 | 8.062 | 7.675 | 7.695 | 925,801 | -0.27(-3.44%) |
Oct 05, 2023 | 7.930 | 8.116 | 7.842 | 7.969 | 665,519 | -0.01(-0.12%) |
Oct 04, 2023 | 7.950 | 8.048 | 7.813 | 7.979 | 594,886 | +0.05(+0.62%) |
Oct 03, 2023 | 7.773 | 8.013 | 7.754 | 7.930 | 912,286 | +0.13(+1.63%) |