Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.480 | 8.580 | 7.890 | 8.385 | 86,597 | -0.29(-3.40%) |
Dec 28, 2023 | 8.712 | 8.750 | 8.538 | 8.680 | 7,707 | +0.18(+2.12%) |
Dec 27, 2023 | 8.150 | 8.650 | 8.100 | 8.500 | 10,072 | +0.29(+3.53%) |
Dec 26, 2023 | 8.340 | 8.450 | 8.050 | 8.210 | 15,300 | -0.13(-1.56%) |
Dec 22, 2023 | 8.050 | 8.470 | 8.050 | 8.340 | 17,151 | +0.19(+2.33%) |
Dec 21, 2023 | 8.650 | 8.650 | 8.090 | 8.150 | 36,037 | -0.45(-5.23%) |
Dec 20, 2023 | 8.440 | 9.000 | 8.360 | 8.600 | 23,557 | +0.20(+2.38%) |
Dec 19, 2023 | 8.400 | 8.550 | 8.320 | 8.400 | 12,417 | +0.11(+1.33%) |
Dec 18, 2023 | 8.120 | 8.490 | 8.050 | 8.290 | 33,130 | +0.26(+3.24%) |
Dec 15, 2023 | 7.620 | 8.100 | 7.620 | 8.030 | 34,641 | +0.26(+3.35%) |
Dec 14, 2023 | 7.540 | 8.150 | 7.540 | 7.770 | 38,716 | +0.06(+0.78%) |
Dec 13, 2023 | 7.430 | 8.100 | 7.295 | 7.710 | 14,711 | +0.21(+2.80%) |
Dec 12, 2023 | 7.550 | 7.820 | 7.440 | 7.500 | 24,765 | -0.24(-3.10%) |
Dec 11, 2023 | 7.620 | 8.100 | 7.610 | 7.740 | 61,079 | -0.02(-0.26%) |
Dec 08, 2023 | 6.750 | 7.800 | 6.750 | 7.760 | 57,561 | +0.96(+14.12%) |
Dec 07, 2023 | 6.500 | 6.991 | 6.500 | 6.800 | 13,994 | +0.29(+4.45%) |
Dec 06, 2023 | 6.040 | 6.660 | 6.040 | 6.510 | 60,197 | +0.21(+3.33%) |
Dec 05, 2023 | 6.360 | 6.430 | 6.240 | 6.300 | 7,609 | -0.22(-3.37%) |
Dec 04, 2023 | 6.180 | 6.590 | 6.070 | 6.520 | 51,328 | +0.33(+5.33%) |
Dec 01, 2023 | 5.900 | 6.200 | 5.900 | 6.190 | 8,382 | +0.19(+3.17%) |
Nov 30, 2023 | 6.080 | 6.099 | 6.000 | 6.000 | 8,011 | -0.20(-3.23%) |
Nov 29, 2023 | 6.160 | 6.300 | 5.820 | 6.200 | 13,114 | -0.02(-0.32%) |
Nov 28, 2023 | 6.110 | 6.400 | 6.110 | 6.220 | 20,464 | +0.03(+0.48%) |
Nov 27, 2023 | 5.690 | 6.280 | 5.690 | 6.190 | 43,438 | +0.49(+8.60%) |
Nov 24, 2023 | 6.010 | 6.010 | 5.700 | 5.700 | 32,292 | +0.10(+1.79%) |
Nov 22, 2023 | 6.060 | 6.060 | 5.600 | 5.600 | 28,681 | -0.40(-6.67%) |
Nov 21, 2023 | 6.100 | 6.100 | 5.701 | 6.000 | 5,008 | -0.12(-1.96%) |
Nov 20, 2023 | 6.130 | 6.130 | 5.601 | 6.120 | 17,077 | +0.00(+0.00%) |
Nov 17, 2023 | 5.660 | 6.120 | 5.660 | 6.120 | 40,982 | +0.55(+9.87%) |
Nov 16, 2023 | 5.840 | 6.130 | 5.400 | 5.570 | 73,755 | -0.46(-7.63%) |
Nov 15, 2023 | 5.810 | 6.100 | 5.810 | 6.030 | 14,285 | +0.04(+0.67%) |
Nov 14, 2023 | 5.810 | 6.050 | 5.605 | 5.990 | 17,632 | +0.79(+15.19%) |
Nov 13, 2023 | 5.720 | 6.000 | 5.200 | 5.200 | 20,905 | -0.46(-8.05%) |
Nov 10, 2023 | 5.850 | 5.850 | 5.513 | 5.655 | 14,898 | -0.21(-3.50%) |
Nov 09, 2023 | 6.100 | 6.100 | 5.850 | 5.860 | 5,447 | -0.19(-3.14%) |
Nov 08, 2023 | 5.900 | 6.117 | 5.780 | 6.050 | 6,259 | +0.17(+2.89%) |
Nov 07, 2023 | 5.770 | 6.105 | 5.770 | 5.880 | 16,010 | +0.10(+1.73%) |
Nov 06, 2023 | 5.660 | 5.830 | 5.650 | 5.780 | 10,720 | +0.13(+2.30%) |
Nov 03, 2023 | 5.550 | 5.850 | 5.210 | 5.650 | 28,159 | +0.10(+1.80%) |
Nov 02, 2023 | 5.230 | 5.700 | 5.218 | 5.550 | 6,751 | +0.45(+8.82%) |
Nov 01, 2023 | 5.100 | 5.230 | 5.060 | 5.100 | 1,729 | -0.17(-3.23%) |
Oct 31, 2023 | 5.240 | 5.270 | 5.050 | 5.270 | 3,341 | +0.16(+3.13%) |
Oct 30, 2023 | 5.030 | 5.110 | 5.030 | 5.110 | 3,204 | -0.13(-2.48%) |
Oct 27, 2023 | 5.050 | 5.240 | 4.955 | 5.240 | 4,891 | +0.21(+4.17%) |
Oct 26, 2023 | 5.060 | 5.272 | 4.720 | 5.030 | 7,053 | -0.06(-1.18%) |
Oct 25, 2023 | 5.120 | 5.220 | 5.090 | 5.090 | 7,291 | -0.20(-3.78%) |
Oct 24, 2023 | 5.320 | 5.320 | 5.107 | 5.290 | 2,204 | +0.23(+4.55%) |
Oct 23, 2023 | 5.280 | 5.560 | 5.060 | 5.060 | 3,097 | -0.04(-0.78%) |
Oct 20, 2023 | 5.240 | 5.301 | 5.068 | 5.100 | 8,139 | -0.06(-1.16%) |
Oct 19, 2023 | 5.360 | 5.360 | 5.160 | 5.160 | 647 | -0.04(-0.77%) |
Oct 18, 2023 | 5.460 | 5.660 | 5.120 | 5.200 | 7,219 | -0.17(-3.17%) |
Oct 17, 2023 | 5.325 | 5.850 | 5.325 | 5.370 | 4,928 | +0.08(+1.51%) |
Oct 16, 2023 | 5.120 | 5.560 | 5.060 | 5.290 | 11,184 | +0.17(+3.42%) |
Oct 13, 2023 | 5.330 | 5.540 | 5.110 | 5.115 | 9,514 | -0.02(-0.49%) |
Oct 12, 2023 | 5.250 | 5.549 | 5.140 | 5.140 | 6,372 | -0.23(-4.28%) |
Oct 11, 2023 | 5.950 | 5.950 | 5.370 | 5.370 | 6,228 | -0.20(-3.59%) |
Oct 10, 2023 | 5.350 | 5.760 | 5.350 | 5.570 | 4,667 | +0.32(+6.10%) |
Oct 09, 2023 | 5.515 | 5.515 | 5.050 | 5.250 | 17,067 | -0.30(-5.41%) |
Oct 06, 2023 | 5.100 | 5.550 | 5.060 | 5.550 | 9,882 | +0.43(+8.40%) |
Oct 05, 2023 | 5.680 | 5.683 | 5.120 | 5.120 | 11,622 | -0.38(-6.91%) |
Oct 04, 2023 | 5.630 | 6.020 | 5.420 | 5.500 | 7,110 | -0.24(-4.18%) |
Oct 03, 2023 | 5.940 | 6.010 | 5.400 | 5.740 | 22,787 | -0.24(-4.02%) |