Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.580 | 8.620 | 8.540 | 8.572 | 66,965 | +0.09(+1.08%) |
Dec 28, 2023 | 8.550 | 8.620 | 8.480 | 8.480 | 77,425 | -0.03(-0.35%) |
Dec 27, 2023 | 8.410 | 8.510 | 8.410 | 8.510 | 232,459 | +0.15(+1.82%) |
Dec 26, 2023 | 8.290 | 8.440 | 8.290 | 8.357 | 59,512 | -0.01(-0.15%) |
Dec 22, 2023 | 8.430 | 8.430 | 8.350 | 8.370 | 81,142 | -0.12(-1.41%) |
Dec 21, 2023 | 8.440 | 8.490 | 8.400 | 8.490 | 185,028 | +0.10(+1.19%) |
Dec 20, 2023 | 8.475 | 8.490 | 8.390 | 8.390 | 86,156 | -0.09(-1.06%) |
Dec 19, 2023 | 8.450 | 8.510 | 8.428 | 8.480 | 135,783 | +0.12(+1.44%) |
Dec 18, 2023 | 8.320 | 8.360 | 8.303 | 8.360 | 118,501 | +0.04(+0.48%) |
Dec 15, 2023 | 8.360 | 8.430 | 8.320 | 8.320 | 104,382 | -0.16(-1.89%) |
Dec 14, 2023 | 8.500 | 8.530 | 8.480 | 8.480 | 112,402 | +0.12(+1.44%) |
Dec 13, 2023 | 8.315 | 8.390 | 8.260 | 8.360 | 107,905 | +0.05(+0.60%) |
Dec 12, 2023 | 8.300 | 8.330 | 8.280 | 8.310 | 166,562 | -0.02(-0.24%) |
Dec 11, 2023 | 8.260 | 8.350 | 8.260 | 8.330 | 297,899 | +0.10(+1.22%) |
Dec 08, 2023 | 8.240 | 8.310 | 8.220 | 8.230 | 282,110 | -0.09(-1.08%) |
Dec 07, 2023 | 8.340 | 8.370 | 8.300 | 8.320 | 129,841 | -0.10(-1.19%) |
Dec 06, 2023 | 8.447 | 8.500 | 8.410 | 8.420 | 98,718 | +0.04(+0.48%) |
Dec 05, 2023 | 8.420 | 8.440 | 8.360 | 8.380 | 100,481 | -0.08(-0.95%) |
Dec 04, 2023 | 8.410 | 8.560 | 8.380 | 8.460 | 358,972 | -0.08(-0.94%) |
Dec 01, 2023 | 8.420 | 8.560 | 8.420 | 8.540 | 109,844 | +0.11(+1.30%) |
Nov 30, 2023 | 8.443 | 8.530 | 8.420 | 8.430 | 115,935 | -0.02(-0.24%) |
Nov 29, 2023 | 8.440 | 8.500 | 8.440 | 8.450 | 77,574 | -0.01(-0.15%) |
Nov 28, 2023 | 8.460 | 8.530 | 8.420 | 8.463 | 456,736 | -0.02(-0.20%) |
Nov 27, 2023 | 8.447 | 8.510 | 8.420 | 8.480 | 342,517 | +0.06(+0.71%) |
Nov 24, 2023 | 8.400 | 8.420 | 8.380 | 8.420 | 56,051 | +0.13(+1.57%) |
Nov 22, 2023 | 8.280 | 8.310 | 8.260 | 8.290 | 77,907 | +0.03(+0.36%) |
Nov 21, 2023 | 8.300 | 8.300 | 8.220 | 8.260 | 164,192 | +0.00(+0.00%) |
Nov 20, 2023 | 8.310 | 8.320 | 8.250 | 8.260 | 182,549 | -0.01(-0.12%) |
Nov 17, 2023 | 8.300 | 8.300 | 8.260 | 8.270 | 54,454 | +0.02(+0.24%) |
Nov 16, 2023 | 8.280 | 8.340 | 8.230 | 8.250 | 81,810 | -0.05(-0.60%) |
Nov 15, 2023 | 8.320 | 8.360 | 8.300 | 8.300 | 85,369 | -0.02(-0.24%) |
Nov 14, 2023 | 8.250 | 8.350 | 8.250 | 8.320 | 107,178 | +0.20(+2.46%) |
Nov 13, 2023 | 8.110 | 8.160 | 8.101 | 8.120 | 175,627 | -0.22(-2.64%) |
Nov 10, 2023 | 8.241 | 8.340 | 8.210 | 8.340 | 106,592 | -0.02(-0.24%) |
Nov 09, 2023 | 8.400 | 8.440 | 8.360 | 8.360 | 121,069 | +0.08(+0.97%) |
Nov 08, 2023 | 8.277 | 8.330 | 8.260 | 8.280 | 75,594 | -0.02(-0.24%) |
Nov 07, 2023 | 8.340 | 8.400 | 8.300 | 8.300 | 79,942 | -0.06(-0.72%) |
Nov 06, 2023 | 8.350 | 8.375 | 8.320 | 8.360 | 123,828 | -0.09(-1.07%) |
Nov 03, 2023 | 8.398 | 8.450 | 8.350 | 8.450 | 58,232 | +0.07(+0.84%) |
Nov 02, 2023 | 8.310 | 8.390 | 8.270 | 8.380 | 117,603 | +0.34(+4.23%) |
Nov 01, 2023 | 8.070 | 8.110 | 7.970 | 8.040 | 100,077 | -0.04(-0.50%) |
Oct 31, 2023 | 8.070 | 8.110 | 7.990 | 8.080 | 410,579 | +0.00(+0.00%) |
Oct 30, 2023 | 8.070 | 8.110 | 8.010 | 8.080 | 198,491 | +0.05(+0.62%) |
Oct 27, 2023 | 8.050 | 8.061 | 7.980 | 8.030 | 120,383 | -0.04(-0.50%) |
Oct 26, 2023 | 8.100 | 8.110 | 8.040 | 8.070 | 147,646 | -0.18(-2.18%) |
Oct 25, 2023 | 8.225 | 8.290 | 8.170 | 8.250 | 114,433 | -0.10(-1.20%) |
Oct 24, 2023 | 8.370 | 8.380 | 8.300 | 8.350 | 284,968 | -0.03(-0.36%) |
Oct 23, 2023 | 8.300 | 8.410 | 8.300 | 8.380 | 122,420 | +0.07(+0.84%) |
Oct 20, 2023 | 8.387 | 8.396 | 8.310 | 8.310 | 128,549 | -0.11(-1.31%) |
Oct 19, 2023 | 8.460 | 8.520 | 8.410 | 8.420 | 116,484 | -0.04(-0.47%) |
Oct 18, 2023 | 8.490 | 8.500 | 8.410 | 8.460 | 118,502 | -0.02(-0.24%) |
Oct 17, 2023 | 8.420 | 8.540 | 8.420 | 8.480 | 229,994 | -0.10(-1.17%) |
Oct 16, 2023 | 8.507 | 8.630 | 8.507 | 8.580 | 146,105 | +0.01(+0.12%) |
Oct 13, 2023 | 8.540 | 8.590 | 8.460 | 8.570 | 212,847 | -0.07(-0.81%) |
Oct 12, 2023 | 8.640 | 8.690 | 8.590 | 8.640 | 1,486,813 | +0.00(+0.00%) |
Oct 11, 2023 | 8.690 | 8.690 | 8.610 | 8.640 | 163,518 | +0.05(+0.58%) |
Oct 10, 2023 | 8.567 | 8.620 | 8.540 | 8.590 | 288,123 | +0.06(+0.70%) |
Oct 09, 2023 | 8.510 | 8.580 | 8.480 | 8.530 | 137,389 | +0.05(+0.59%) |
Oct 06, 2023 | 8.338 | 8.540 | 8.330 | 8.480 | 205,027 | +0.08(+0.95%) |
Oct 05, 2023 | 8.370 | 8.430 | 8.330 | 8.400 | 217,371 | +0.13(+1.63%) |
Oct 04, 2023 | 8.325 | 8.325 | 8.200 | 8.265 | 184,814 | +0.04(+0.43%) |
Oct 03, 2023 | 8.240 | 8.240 | 8.190 | 8.230 | 174,062 | -0.03(-0.36%) |