Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.290 | 8.340 | 8.140 | 8.330 | 49,032 | -0.02(-0.24%) |
Dec 28, 2023 | 8.470 | 8.512 | 8.240 | 8.350 | 57,818 | -0.11(-1.30%) |
Dec 27, 2023 | 8.450 | 8.490 | 8.310 | 8.460 | 72,328 | +0.01(+0.12%) |
Dec 26, 2023 | 8.400 | 8.520 | 8.370 | 8.450 | 80,342 | +0.14(+1.68%) |
Dec 22, 2023 | 8.350 | 8.350 | 8.050 | 8.310 | 100,233 | +0.04(+0.48%) |
Dec 21, 2023 | 8.010 | 8.310 | 7.920 | 8.270 | 98,157 | +0.39(+4.95%) |
Dec 20, 2023 | 8.250 | 8.250 | 7.855 | 7.880 | 70,536 | -0.31(-3.79%) |
Dec 19, 2023 | 8.030 | 8.220 | 7.960 | 8.190 | 69,507 | +0.24(+3.02%) |
Dec 18, 2023 | 7.750 | 7.950 | 7.700 | 7.950 | 99,302 | +0.21(+2.71%) |
Dec 15, 2023 | 7.900 | 7.900 | 7.630 | 7.740 | 102,357 | -0.10(-1.28%) |
Dec 14, 2023 | 8.060 | 8.060 | 7.780 | 7.840 | 48,344 | -0.12(-1.51%) |
Dec 13, 2023 | 7.820 | 7.960 | 7.600 | 7.960 | 66,220 | +0.14(+1.79%) |
Dec 12, 2023 | 7.900 | 7.900 | 7.785 | 7.820 | 43,716 | -0.16(-2.01%) |
Dec 11, 2023 | 7.950 | 8.070 | 7.763 | 7.980 | 63,301 | -0.01(-0.13%) |
Dec 08, 2023 | 7.890 | 8.010 | 7.700 | 7.990 | 77,416 | +0.10(+1.27%) |
Dec 07, 2023 | 7.680 | 7.900 | 7.540 | 7.890 | 228,837 | +0.08(+1.02%) |
Dec 06, 2023 | 8.040 | 8.080 | 7.800 | 7.810 | 87,213 | -0.35(-4.35%) |
Dec 05, 2023 | 8.090 | 8.250 | 7.940 | 8.165 | 89,968 | +0.16(+2.06%) |
Dec 04, 2023 | 7.540 | 8.020 | 7.520 | 8.000 | 193,579 | +0.48(+6.38%) |
Dec 01, 2023 | 7.450 | 7.650 | 7.380 | 7.520 | 85,713 | -0.10(-1.31%) |
Nov 30, 2023 | 7.550 | 7.630 | 7.490 | 7.620 | 42,634 | +0.07(+0.93%) |
Nov 29, 2023 | 7.470 | 7.600 | 7.440 | 7.550 | 64,649 | +0.03(+0.40%) |
Nov 28, 2023 | 7.630 | 7.640 | 7.430 | 7.520 | 49,349 | -0.09(-1.18%) |
Nov 27, 2023 | 7.750 | 7.900 | 7.570 | 7.610 | 68,917 | -0.02(-0.26%) |
Nov 24, 2023 | 7.540 | 7.680 | 7.475 | 7.630 | 14,651 | +0.07(+0.93%) |
Nov 22, 2023 | 7.520 | 7.620 | 7.380 | 7.560 | 50,863 | +0.05(+0.67%) |
Nov 21, 2023 | 7.580 | 7.600 | 7.370 | 7.510 | 56,118 | +0.00(+0.00%) |
Nov 20, 2023 | 7.320 | 7.560 | 7.201 | 7.510 | 200,822 | +0.28(+3.87%) |
Nov 17, 2023 | 6.920 | 7.250 | 6.820 | 7.230 | 180,911 | +0.36(+5.24%) |
Nov 16, 2023 | 6.830 | 6.950 | 6.720 | 6.870 | 32,910 | -0.08(-1.15%) |
Nov 15, 2023 | 7.170 | 7.190 | 6.910 | 6.950 | 45,279 | -0.10(-1.42%) |
Nov 14, 2023 | 6.980 | 7.200 | 6.840 | 7.050 | 86,779 | +0.19(+2.77%) |
Nov 13, 2023 | 6.220 | 6.990 | 6.220 | 6.860 | 146,502 | +0.29(+4.41%) |
Nov 10, 2023 | 6.610 | 7.000 | 6.450 | 6.570 | 78,912 | +0.17(+2.66%) |
Nov 09, 2023 | 6.510 | 6.540 | 6.320 | 6.400 | 35,588 | -0.14(-2.14%) |
Nov 08, 2023 | 6.670 | 6.750 | 6.520 | 6.540 | 73,346 | -0.05(-0.76%) |
Nov 07, 2023 | 6.495 | 6.640 | 6.495 | 6.590 | 46,184 | +0.10(+1.54%) |
Nov 06, 2023 | 6.530 | 6.620 | 6.465 | 6.490 | 64,311 | -0.04(-0.61%) |
Nov 03, 2023 | 6.500 | 7.000 | 6.130 | 6.530 | 113,266 | +0.50(+8.29%) |
Nov 02, 2023 | 5.990 | 6.194 | 5.830 | 6.030 | 65,945 | +0.05(+0.84%) |
Nov 01, 2023 | 6.050 | 6.070 | 5.860 | 5.980 | 41,817 | -0.04(-0.66%) |
Oct 31, 2023 | 6.030 | 6.070 | 5.920 | 6.020 | 24,835 | +0.05(+0.84%) |
Oct 30, 2023 | 5.920 | 6.020 | 5.880 | 5.970 | 40,521 | +0.16(+2.75%) |
Oct 27, 2023 | 5.820 | 5.925 | 5.780 | 5.810 | 26,818 | -0.08(-1.36%) |
Oct 26, 2023 | 5.960 | 5.970 | 5.870 | 5.890 | 19,127 | -0.04(-0.67%) |
Oct 25, 2023 | 6.190 | 6.800 | 5.910 | 5.930 | 93,458 | -0.25(-4.05%) |
Oct 24, 2023 | 6.180 | 6.270 | 6.090 | 6.180 | 47,909 | +0.11(+1.81%) |
Oct 23, 2023 | 6.090 | 6.390 | 5.990 | 6.070 | 55,362 | -0.08(-1.30%) |
Oct 20, 2023 | 6.240 | 6.260 | 6.150 | 6.150 | 41,664 | -0.07(-1.13%) |
Oct 19, 2023 | 6.135 | 6.405 | 6.090 | 6.220 | 39,690 | +0.09(+1.47%) |
Oct 18, 2023 | 6.320 | 6.460 | 6.100 | 6.130 | 43,682 | -0.26(-4.07%) |
Oct 17, 2023 | 6.280 | 6.750 | 6.270 | 6.390 | 81,414 | +0.12(+1.91%) |
Oct 16, 2023 | 6.020 | 6.345 | 6.120 | 6.270 | 39,263 | +0.19(+3.12%) |
Oct 13, 2023 | 6.200 | 6.200 | 6.050 | 6.080 | 44,858 | -0.12(-1.94%) |
Oct 12, 2023 | 6.170 | 6.330 | 6.140 | 6.200 | 49,722 | +0.09(+1.47%) |
Oct 11, 2023 | 6.300 | 6.330 | 6.080 | 6.110 | 68,193 | -0.26(-4.08%) |
Oct 10, 2023 | 6.420 | 6.590 | 6.330 | 6.370 | 50,919 | -0.05(-0.78%) |
Oct 09, 2023 | 6.300 | 6.720 | 6.220 | 6.420 | 72,630 | +0.14(+2.23%) |
Oct 06, 2023 | 6.280 | 6.380 | 6.210 | 6.280 | 35,926 | -0.15(-2.33%) |
Oct 05, 2023 | 6.260 | 6.560 | 6.260 | 6.430 | 62,676 | +0.15(+2.39%) |
Oct 04, 2023 | 6.140 | 6.310 | 6.130 | 6.280 | 52,955 | +0.22(+3.63%) |
Oct 03, 2023 | 6.050 | 6.240 | 6.025 | 6.060 | 65,414 | -0.12(-1.94%) |