Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.800 | 9.845 | 9.730 | 9.750 | 45,249 | -0.03(-0.31%) |
Dec 28, 2023 | 9.830 | 9.880 | 9.690 | 9.780 | 108,015 | +0.29(+3.11%) |
Dec 27, 2023 | 9.466 | 9.581 | 9.341 | 9.485 | 86,857 | -0.03(-0.30%) |
Dec 26, 2023 | 9.408 | 9.601 | 9.408 | 9.514 | 20,533 | +0.16(+1.75%) |
Dec 22, 2023 | 9.360 | 9.418 | 9.350 | 9.350 | 11,369 | +0.01(+0.10%) |
Dec 21, 2023 | 9.254 | 9.355 | 9.254 | 9.341 | 17,639 | +0.10(+1.04%) |
Dec 20, 2023 | 9.312 | 9.387 | 9.244 | 9.244 | 37,314 | +0.02(+0.21%) |
Dec 19, 2023 | 9.090 | 9.341 | 9.090 | 9.225 | 13,401 | +0.13(+1.48%) |
Dec 18, 2023 | 8.994 | 9.167 | 8.822 | 9.090 | 20,948 | +0.00(+0.00%) |
Dec 15, 2023 | 9.052 | 9.196 | 9.032 | 9.090 | 21,177 | +0.05(+0.53%) |
Dec 14, 2023 | 8.869 | 9.071 | 8.869 | 9.042 | 28,199 | +0.10(+1.08%) |
Dec 13, 2023 | 8.859 | 8.955 | 8.821 | 8.946 | 14,467 | +0.10(+1.09%) |
Dec 12, 2023 | 8.840 | 8.878 | 8.801 | 8.849 | 9,199 | -0.04(-0.43%) |
Dec 11, 2023 | 8.772 | 8.946 | 8.772 | 8.888 | 13,537 | -0.04(-0.43%) |
Dec 08, 2023 | 8.811 | 8.975 | 8.811 | 8.926 | 7,296 | +0.10(+1.09%) |
Dec 07, 2023 | 8.898 | 8.975 | 8.830 | 8.830 | 8,597 | -0.07(-0.76%) |
Dec 06, 2023 | 8.859 | 8.965 | 8.782 | 8.898 | 101,733 | +0.00(+0.00%) |
Dec 05, 2023 | 8.816 | 8.898 | 8.796 | 8.898 | 10,785 | +0.09(+0.98%) |
Dec 04, 2023 | 8.753 | 8.830 | 8.695 | 8.811 | 5,555 | -0.04(-0.44%) |
Dec 01, 2023 | 8.628 | 8.859 | 8.628 | 8.849 | 7,201 | +0.20(+2.34%) |
Nov 30, 2023 | 8.666 | 8.686 | 8.561 | 8.647 | 16,288 | -0.04(-0.45%) |
Nov 29, 2023 | 8.753 | 8.753 | 8.666 | 8.687 | 9,757 | -0.01(-0.15%) |
Nov 28, 2023 | 8.666 | 8.715 | 8.435 | 8.700 | 28,387 | +0.09(+1.01%) |
Nov 27, 2023 | 8.647 | 8.647 | 8.570 | 8.614 | 4,489 | +0.02(+0.22%) |
Nov 24, 2023 | 8.570 | 8.623 | 8.570 | 8.594 | 1,689 | +0.04(+0.51%) |
Nov 22, 2023 | 8.609 | 8.657 | 8.455 | 8.551 | 9,805 | +0.00(+0.00%) |
Nov 21, 2023 | 8.522 | 8.609 | 8.502 | 8.551 | 12,809 | +0.03(+0.34%) |
Nov 20, 2023 | 8.378 | 8.618 | 8.320 | 8.522 | 27,938 | +0.18(+2.19%) |
Nov 17, 2023 | 8.397 | 8.416 | 8.233 | 8.339 | 10,913 | +0.05(+0.59%) |
Nov 16, 2023 | 8.387 | 8.387 | 8.108 | 8.290 | 5,854 | -0.05(-0.58%) |
Nov 15, 2023 | 8.310 | 8.344 | 8.204 | 8.339 | 26,494 | +0.13(+1.64%) |
Nov 14, 2023 | 8.069 | 8.320 | 8.069 | 8.204 | 70,172 | +0.13(+1.55%) |
Nov 13, 2023 | 8.098 | 8.185 | 7.983 | 8.079 | 43,203 | -0.23(-2.78%) |
Nov 10, 2023 | 8.252 | 8.310 | 8.012 | 8.310 | 7,289 | +0.12(+1.41%) |
Nov 09, 2023 | 8.301 | 8.301 | 7.964 | 8.195 | 43,219 | -0.02(-0.23%) |
Nov 08, 2023 | 8.185 | 8.422 | 8.147 | 8.214 | 21,536 | +0.08(+0.95%) |
Nov 07, 2023 | 8.118 | 8.180 | 7.964 | 8.137 | 47,936 | +0.12(+1.44%) |
Nov 06, 2023 | 8.195 | 8.291 | 8.002 | 8.021 | 63,639 | -0.12(-1.42%) |
Nov 03, 2023 | 8.002 | 8.137 | 7.954 | 8.137 | 92,631 | -0.04(-0.47%) |
Nov 02, 2023 | 8.021 | 8.175 | 7.915 | 8.175 | 261,994 | +0.09(+1.07%) |
Nov 01, 2023 | 8.214 | 8.214 | 8.079 | 8.089 | 7,293 | -0.06(-0.71%) |
Oct 31, 2023 | 8.098 | 8.185 | 8.079 | 8.147 | 19,180 | +0.07(+0.83%) |
Oct 30, 2023 | 8.050 | 8.098 | 7.944 | 8.079 | 3,228 | +0.11(+1.33%) |
Oct 27, 2023 | 8.012 | 8.137 | 7.973 | 7.973 | 2,877 | -0.02(-0.24%) |
Oct 26, 2023 | 8.069 | 8.127 | 7.992 | 7.992 | 12,944 | +0.02(+0.24%) |
Oct 25, 2023 | 8.185 | 8.262 | 7.964 | 7.973 | 9,147 | -0.14(-1.72%) |
Oct 24, 2023 | 7.935 | 8.281 | 7.935 | 8.113 | 109,741 | +0.18(+2.25%) |
Oct 23, 2023 | 7.992 | 8.065 | 7.896 | 7.935 | 16,813 | +0.04(+0.49%) |
Oct 20, 2023 | 7.896 | 7.964 | 7.781 | 7.896 | 17,712 | -0.06(-0.73%) |
Oct 19, 2023 | 7.992 | 8.054 | 7.848 | 7.954 | 127,202 | -0.06(-0.79%) |
Oct 18, 2023 | 7.944 | 8.089 | 7.800 | 8.017 | 21,173 | +0.02(+0.31%) |
Oct 17, 2023 | 8.060 | 8.320 | 7.954 | 7.992 | 25,296 | +0.00(+0.00%) |
Oct 16, 2023 | 7.944 | 8.127 | 7.944 | 7.992 | 8,494 | +0.05(+0.61%) |
Oct 13, 2023 | 7.983 | 8.137 | 7.944 | 7.944 | 17,311 | -0.10(-1.20%) |
Oct 12, 2023 | 8.079 | 8.079 | 8.012 | 8.041 | 9,827 | -0.02(-0.24%) |
Oct 11, 2023 | 8.272 | 8.378 | 8.050 | 8.060 | 20,151 | -0.19(-2.33%) |
Oct 10, 2023 | 8.041 | 8.252 | 8.021 | 8.252 | 5,028 | +0.15(+1.90%) |
Oct 09, 2023 | 7.906 | 8.175 | 7.906 | 8.098 | 2,568 | +0.15(+1.94%) |
Oct 06, 2023 | 7.800 | 7.954 | 7.800 | 7.944 | 1,146 | +0.18(+2.29%) |
Oct 05, 2023 | 7.915 | 7.954 | 7.684 | 7.766 | 47,437 | -0.25(-3.06%) |
Oct 04, 2023 | 7.819 | 8.012 | 7.761 | 8.012 | 10,230 | +0.19(+2.46%) |
Oct 03, 2023 | 8.118 | 8.118 | 7.752 | 7.819 | 27,875 | -0.20(-2.46%) |