Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.850 | 9.010 | 8.500 | 8.720 | 150,068 | -0.17(-1.91%) |
Dec 28, 2023 | 8.900 | 9.100 | 8.850 | 8.890 | 68,554 | -0.10(-1.11%) |
Dec 27, 2023 | 9.280 | 9.330 | 8.760 | 8.990 | 230,861 | -0.24(-2.60%) |
Dec 26, 2023 | 9.350 | 9.360 | 9.090 | 9.230 | 121,830 | -0.14(-1.49%) |
Dec 22, 2023 | 9.000 | 9.450 | 9.000 | 9.370 | 194,318 | +0.40(+4.46%) |
Dec 21, 2023 | 8.700 | 9.000 | 8.660 | 8.970 | 162,568 | +0.36(+4.18%) |
Dec 20, 2023 | 8.910 | 9.250 | 8.590 | 8.610 | 219,083 | -0.29(-3.26%) |
Dec 19, 2023 | 8.400 | 8.920 | 8.400 | 8.900 | 158,157 | +0.54(+6.46%) |
Dec 18, 2023 | 8.180 | 8.510 | 8.144 | 8.360 | 133,951 | +0.14(+1.70%) |
Dec 15, 2023 | 8.200 | 8.290 | 7.970 | 8.220 | 317,828 | +0.12(+1.48%) |
Dec 14, 2023 | 8.390 | 8.565 | 7.940 | 8.100 | 168,977 | -0.15(-1.82%) |
Dec 13, 2023 | 7.880 | 8.280 | 7.750 | 8.250 | 195,022 | +0.35(+4.43%) |
Dec 12, 2023 | 8.000 | 8.000 | 7.810 | 7.900 | 97,489 | -0.11(-1.37%) |
Dec 11, 2023 | 8.200 | 8.350 | 7.940 | 8.010 | 231,132 | -0.25(-3.03%) |
Dec 08, 2023 | 8.190 | 8.459 | 8.140 | 8.260 | 194,002 | +0.07(+0.85%) |
Dec 07, 2023 | 8.720 | 8.840 | 8.100 | 8.190 | 178,470 | -0.58(-6.61%) |
Dec 06, 2023 | 8.840 | 9.050 | 8.700 | 8.770 | 157,067 | -0.02(-0.23%) |
Dec 05, 2023 | 8.900 | 9.160 | 8.750 | 8.790 | 365,466 | -0.19(-2.12%) |
Dec 04, 2023 | 7.950 | 9.100 | 7.720 | 8.980 | 772,165 | +0.93(+11.55%) |
Dec 01, 2023 | 7.460 | 8.120 | 7.370 | 8.050 | 462,792 | +0.62(+8.34%) |
Nov 30, 2023 | 7.590 | 7.658 | 7.400 | 7.430 | 188,803 | -0.08(-1.07%) |
Nov 29, 2023 | 7.580 | 7.753 | 7.450 | 7.510 | 155,449 | +0.01(+0.13%) |
Nov 28, 2023 | 7.690 | 7.690 | 7.430 | 7.500 | 98,163 | -0.17(-2.22%) |
Nov 27, 2023 | 7.680 | 7.800 | 7.610 | 7.670 | 108,612 | -0.03(-0.39%) |
Nov 24, 2023 | 7.800 | 7.870 | 7.700 | 7.700 | 34,882 | -0.02(-0.26%) |
Nov 22, 2023 | 7.820 | 7.920 | 7.700 | 7.720 | 64,847 | -0.06(-0.77%) |
Nov 21, 2023 | 8.000 | 8.080 | 7.780 | 7.780 | 93,990 | -0.36(-4.42%) |
Nov 20, 2023 | 7.650 | 8.150 | 7.650 | 8.140 | 119,487 | +0.45(+5.85%) |
Nov 17, 2023 | 7.770 | 7.800 | 7.630 | 7.690 | 110,515 | +0.01(+0.13%) |
Nov 16, 2023 | 7.790 | 7.930 | 7.540 | 7.680 | 146,051 | -0.17(-2.17%) |
Nov 15, 2023 | 8.100 | 8.280 | 7.830 | 7.850 | 173,771 | -0.16(-2.00%) |
Nov 14, 2023 | 7.350 | 8.010 | 7.330 | 8.010 | 327,460 | +0.87(+12.18%) |
Nov 13, 2023 | 7.220 | 7.370 | 7.120 | 7.140 | 160,495 | -0.18(-2.46%) |
Nov 10, 2023 | 7.350 | 7.438 | 7.000 | 7.320 | 344,682 | -0.08(-1.08%) |
Nov 09, 2023 | 7.480 | 7.979 | 7.090 | 7.400 | 256,977 | -0.06(-0.80%) |
Nov 08, 2023 | 8.200 | 8.200 | 7.321 | 7.460 | 408,592 | -0.63(-7.79%) |
Nov 07, 2023 | 8.460 | 8.460 | 8.020 | 8.090 | 225,893 | -0.33(-3.92%) |
Nov 06, 2023 | 8.620 | 8.670 | 8.223 | 8.420 | 215,400 | -0.19(-2.21%) |
Nov 03, 2023 | 8.940 | 9.200 | 8.590 | 8.610 | 248,263 | -0.14(-1.60%) |
Nov 02, 2023 | 8.660 | 8.950 | 8.480 | 8.750 | 180,272 | +0.23(+2.70%) |
Nov 01, 2023 | 8.700 | 8.800 | 8.430 | 8.520 | 186,109 | -0.06(-0.70%) |
Oct 31, 2023 | 8.170 | 8.630 | 8.111 | 8.580 | 175,455 | +0.44(+5.41%) |
Oct 30, 2023 | 7.990 | 8.640 | 7.985 | 8.140 | 251,192 | +0.28(+3.56%) |
Oct 27, 2023 | 7.830 | 7.970 | 7.718 | 7.860 | 104,736 | -0.08(-1.01%) |
Oct 26, 2023 | 7.900 | 8.157 | 7.840 | 7.940 | 141,874 | +0.08(+1.02%) |
Oct 25, 2023 | 8.400 | 8.400 | 7.860 | 7.860 | 161,995 | -0.57(-6.76%) |
Oct 24, 2023 | 8.220 | 8.556 | 8.210 | 8.430 | 119,874 | +0.35(+4.33%) |
Oct 23, 2023 | 8.120 | 8.267 | 8.023 | 8.080 | 111,706 | -0.11(-1.34%) |
Oct 20, 2023 | 8.260 | 8.290 | 8.060 | 8.190 | 108,491 | -0.06(-0.73%) |
Oct 19, 2023 | 8.450 | 8.510 | 8.220 | 8.250 | 77,003 | -0.25(-2.94%) |
Oct 18, 2023 | 8.810 | 8.831 | 8.420 | 8.500 | 101,119 | -0.42(-4.71%) |
Oct 17, 2023 | 8.520 | 9.105 | 8.140 | 8.920 | 187,907 | +0.35(+4.08%) |
Oct 16, 2023 | 8.310 | 8.720 | 8.250 | 8.570 | 125,383 | +0.38(+4.64%) |
Oct 13, 2023 | 8.320 | 8.430 | 8.060 | 8.190 | 113,206 | -0.13(-1.56%) |
Oct 12, 2023 | 8.230 | 8.350 | 8.070 | 8.320 | 107,558 | +0.13(+1.59%) |
Oct 11, 2023 | 8.380 | 8.460 | 8.120 | 8.190 | 98,555 | -0.10(-1.21%) |
Oct 10, 2023 | 7.800 | 8.380 | 7.800 | 8.290 | 164,068 | +0.54(+6.97%) |
Oct 09, 2023 | 7.690 | 7.770 | 7.600 | 7.750 | 213,777 | +0.05(+0.65%) |
Oct 06, 2023 | 7.800 | 7.883 | 7.560 | 7.700 | 171,518 | -0.19(-2.41%) |
Oct 05, 2023 | 7.790 | 8.075 | 7.730 | 7.890 | 236,939 | +0.11(+1.41%) |
Oct 04, 2023 | 7.810 | 7.835 | 7.510 | 7.780 | 164,059 | -0.01(-0.13%) |
Oct 03, 2023 | 7.690 | 8.020 | 7.425 | 7.790 | 269,153 | +0.02(+0.26%) |