Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.810 | 8.005 | 7.810 | 7.870 | 36,971 | -0.03(-0.38%) |
Dec 28, 2023 | 7.560 | 7.940 | 7.560 | 7.900 | 56,280 | +0.20(+2.60%) |
Dec 27, 2023 | 7.970 | 8.210 | 7.650 | 7.700 | 60,564 | -0.43(-5.29%) |
Dec 26, 2023 | 8.360 | 8.588 | 7.630 | 8.130 | 45,461 | -0.19(-2.28%) |
Dec 22, 2023 | 8.210 | 8.570 | 8.060 | 8.320 | 29,773 | +0.19(+2.27%) |
Dec 21, 2023 | 8.200 | 8.250 | 7.900 | 8.135 | 19,294 | +0.10(+1.18%) |
Dec 20, 2023 | 8.400 | 8.400 | 7.710 | 8.040 | 29,164 | +0.08(+1.01%) |
Dec 19, 2023 | 8.620 | 8.900 | 7.960 | 7.960 | 43,308 | -0.78(-8.92%) |
Dec 18, 2023 | 8.710 | 9.000 | 8.680 | 8.740 | 9,872 | -0.24(-2.67%) |
Dec 15, 2023 | 9.000 | 9.002 | 8.750 | 8.980 | 27,797 | +0.23(+2.63%) |
Dec 14, 2023 | 8.970 | 9.500 | 8.750 | 8.750 | 7,659 | -0.01(-0.11%) |
Dec 13, 2023 | 8.950 | 9.490 | 8.650 | 8.760 | 32,004 | -0.03(-0.34%) |
Dec 12, 2023 | 9.488 | 9.490 | 8.715 | 8.790 | 17,022 | -0.55(-5.89%) |
Dec 11, 2023 | 9.750 | 9.750 | 9.225 | 9.340 | 11,081 | -0.28(-2.96%) |
Dec 08, 2023 | 9.200 | 9.830 | 9.140 | 9.625 | 7,214 | +0.45(+4.96%) |
Dec 07, 2023 | 10.75 | 10.85 | 9.010 | 9.170 | 37,821 | -1.83(-16.64%) |
Dec 06, 2023 | 11.14 | 11.39 | 11.00 | 11.00 | 7,567 | -0.19(-1.70%) |
Dec 05, 2023 | 11.00 | 11.30 | 11.00 | 11.19 | 2,792 | +0.09(+0.81%) |
Dec 04, 2023 | 11.35 | 11.50 | 11.10 | 11.10 | 7,646 | -0.30(-2.63%) |
Dec 01, 2023 | 11.31 | 11.69 | 11.25 | 11.40 | 4,911 | +0.02(+0.18%) |
Nov 30, 2023 | 11.21 | 11.76 | 11.21 | 11.38 | 6,146 | +0.17(+1.52%) |
Nov 29, 2023 | 11.12 | 11.43 | 10.94 | 11.21 | 12,556 | +0.31(+2.84%) |
Nov 28, 2023 | 10.67 | 11.50 | 10.67 | 10.90 | 7,324 | +0.39(+3.71%) |
Nov 27, 2023 | 10.21 | 10.63 | 10.21 | 10.51 | 15,090 | +0.30(+2.94%) |
Nov 24, 2023 | 10.09 | 10.40 | 10.09 | 10.21 | 2,261 | +0.12(+1.19%) |
Nov 22, 2023 | 10.14 | 10.14 | 9.990 | 10.09 | 4,543 | +0.00(+0.00%) |
Nov 21, 2023 | 10.27 | 10.68 | 9.861 | 10.09 | 8,980 | -0.20(-1.90%) |
Nov 20, 2023 | 9.980 | 10.50 | 9.950 | 10.29 | 11,060 | +0.52(+5.38%) |
Nov 17, 2023 | 9.840 | 10.00 | 9.760 | 9.760 | 3,476 | +0.11(+1.14%) |
Nov 16, 2023 | 9.650 | 9.980 | 9.610 | 9.650 | 11,577 | -0.01(-0.10%) |
Nov 15, 2023 | 9.200 | 9.990 | 9.200 | 9.660 | 12,722 | +0.41(+4.43%) |
Nov 14, 2023 | 8.840 | 9.350 | 8.520 | 9.250 | 20,451 | +0.40(+4.52%) |
Nov 13, 2023 | 8.930 | 9.000 | 8.850 | 8.850 | 8,831 | +0.04(+0.40%) |
Nov 10, 2023 | 9.000 | 9.020 | 8.590 | 8.815 | 6,986 | -0.16(-1.73%) |
Nov 09, 2023 | 9.000 | 9.900 | 8.860 | 8.970 | 9,611 | -0.08(-0.88%) |
Nov 08, 2023 | 9.250 | 9.250 | 9.022 | 9.050 | 6,118 | -0.24(-2.58%) |
Nov 07, 2023 | 9.300 | 9.600 | 9.040 | 9.290 | 9,093 | -0.01(-0.11%) |
Nov 06, 2023 | 9.400 | 9.998 | 9.150 | 9.300 | 7,772 | -0.24(-2.52%) |
Nov 03, 2023 | 9.500 | 10.21 | 9.420 | 9.540 | 5,151 | +0.09(+0.95%) |
Nov 02, 2023 | 9.200 | 9.450 | 8.820 | 9.450 | 10,670 | +0.32(+3.50%) |
Nov 01, 2023 | 8.900 | 9.300 | 8.900 | 9.130 | 10,930 | +0.22(+2.47%) |
Oct 31, 2023 | 8.900 | 9.300 | 8.900 | 8.910 | 5,801 | -0.10(-1.11%) |
Oct 30, 2023 | 8.950 | 9.228 | 8.925 | 9.010 | 5,065 | +0.05(+0.56%) |
Oct 27, 2023 | 9.050 | 9.160 | 8.944 | 8.960 | 13,739 | -0.08(-0.94%) |
Oct 26, 2023 | 8.940 | 9.225 | 8.800 | 9.045 | 9,647 | +0.27(+3.02%) |
Oct 25, 2023 | 8.740 | 9.290 | 8.740 | 8.780 | 5,674 | -0.19(-2.12%) |
Oct 24, 2023 | 8.710 | 9.220 | 8.610 | 8.970 | 18,550 | +0.47(+5.53%) |
Oct 23, 2023 | 9.760 | 9.760 | 8.500 | 8.500 | 25,593 | -1.26(-12.91%) |
Oct 20, 2023 | 10.68 | 10.68 | 9.430 | 9.760 | 17,846 | -0.94(-8.79%) |
Oct 19, 2023 | 10.67 | 11.14 | 10.40 | 10.70 | 8,656 | +0.03(+0.28%) |
Oct 18, 2023 | 10.45 | 10.67 | 10.40 | 10.67 | 3,803 | +0.22(+2.11%) |
Oct 17, 2023 | 10.35 | 10.53 | 10.35 | 10.45 | 5,534 | +0.00(+0.00%) |
Oct 16, 2023 | 10.58 | 10.71 | 10.43 | 10.45 | 7,199 | -0.16(-1.51%) |
Oct 13, 2023 | 10.72 | 10.72 | 10.35 | 10.61 | 1,748 | +0.24(+2.31%) |
Oct 12, 2023 | 10.36 | 10.48 | 10.36 | 10.37 | 2,080 | +0.02(+0.19%) |
Oct 11, 2023 | 10.37 | 10.82 | 10.35 | 10.35 | 7,468 | -0.23(-2.17%) |
Oct 10, 2023 | 10.62 | 11.07 | 10.58 | 10.58 | 11,587 | +0.03(+0.24%) |
Oct 09, 2023 | 10.54 | 10.59 | 10.31 | 10.55 | 5,941 | +0.04(+0.43%) |
Oct 06, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 527 | +0.12(+1.15%) |
Oct 05, 2023 | 10.48 | 10.76 | 10.39 | 10.39 | 2,391 | -0.09(-0.86%) |
Oct 04, 2023 | 10.57 | 10.62 | 10.29 | 10.48 | 2,636 | -0.05(-0.47%) |
Oct 03, 2023 | 10.63 | 10.64 | 10.26 | 10.53 | 17,774 | -0.06(-0.57%) |