Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.768 | 8.805 | 8.734 | 8.787 | 802,424 | +0.09(+1.00%) |
Dec 28, 2023 | 8.739 | 8.758 | 8.700 | 8.700 | 619,072 | -0.12(-1.31%) |
Dec 27, 2023 | 8.787 | 8.816 | 8.768 | 8.816 | 740,185 | +0.02(+0.22%) |
Dec 26, 2023 | 8.700 | 8.797 | 8.700 | 8.797 | 429,024 | +0.09(+1.00%) |
Dec 22, 2023 | 8.768 | 8.778 | 8.681 | 8.710 | 1,064,138 | +0.01(+0.11%) |
Dec 21, 2023 | 8.710 | 8.720 | 8.653 | 8.700 | 1,016,655 | +0.19(+2.27%) |
Dec 20, 2023 | 8.604 | 8.647 | 8.498 | 8.508 | 1,044,822 | -0.25(-2.86%) |
Dec 19, 2023 | 8.691 | 8.768 | 8.681 | 8.758 | 816,548 | +0.12(+1.34%) |
Dec 18, 2023 | 8.652 | 8.672 | 8.633 | 8.643 | 869,722 | +0.01(+0.11%) |
Dec 15, 2023 | 8.662 | 8.715 | 8.633 | 8.633 | 1,113,967 | -0.22(-2.51%) |
Dec 14, 2023 | 8.816 | 8.893 | 8.768 | 8.855 | 814,713 | -0.03(-0.33%) |
Dec 13, 2023 | 8.758 | 8.911 | 8.720 | 8.884 | 856,599 | +0.13(+1.43%) |
Dec 12, 2023 | 8.729 | 8.778 | 8.710 | 8.758 | 703,596 | -0.03(-0.33%) |
Dec 11, 2023 | 8.768 | 8.797 | 8.739 | 8.787 | 843,033 | -0.03(-0.33%) |
Dec 08, 2023 | 8.758 | 8.835 | 8.749 | 8.816 | 708,621 | +0.01(+0.11%) |
Dec 07, 2023 | 8.729 | 8.816 | 8.700 | 8.807 | 932,222 | -0.07(-0.76%) |
Dec 06, 2023 | 8.980 | 8.995 | 8.864 | 8.874 | 732,795 | -0.06(-0.65%) |
Dec 05, 2023 | 8.999 | 9.014 | 8.922 | 8.932 | 867,190 | -0.13(-1.38%) |
Dec 04, 2023 | 9.019 | 9.077 | 8.999 | 9.057 | 1,865,967 | +0.11(+1.19%) |
Dec 01, 2023 | 8.961 | 8.999 | 8.908 | 8.951 | 1,368,096 | -0.01(-0.11%) |
Nov 30, 2023 | 8.932 | 8.980 | 8.884 | 8.961 | 2,283,615 | -0.15(-1.69%) |
Nov 29, 2023 | 9.163 | 9.183 | 9.115 | 9.115 | 2,943,092 | +0.11(+1.18%) |
Nov 28, 2023 | 9.038 | 9.062 | 8.985 | 9.009 | 1,399,701 | +0.16(+1.85%) |
Nov 27, 2023 | 8.816 | 8.845 | 8.792 | 8.845 | 700,051 | +0.05(+0.55%) |
Nov 24, 2023 | 8.864 | 8.889 | 8.792 | 8.797 | 802,377 | +0.05(+0.55%) |
Nov 22, 2023 | 8.739 | 8.749 | 8.696 | 8.749 | 672,813 | +0.05(+0.55%) |
Nov 21, 2023 | 8.720 | 8.730 | 8.672 | 8.700 | 846,395 | -0.01(-0.11%) |
Nov 20, 2023 | 8.710 | 8.729 | 8.672 | 8.710 | 1,344,030 | +0.02(+0.22%) |
Nov 17, 2023 | 8.652 | 8.700 | 8.633 | 8.691 | 1,954,989 | +0.14(+1.58%) |
Nov 16, 2023 | 8.546 | 8.575 | 8.488 | 8.556 | 3,054,533 | +0.03(+0.34%) |
Nov 15, 2023 | 8.594 | 8.638 | 8.508 | 8.527 | 3,186,273 | -0.05(-0.56%) |
Nov 14, 2023 | 8.450 | 8.594 | 8.450 | 8.575 | 1,352,983 | +0.35(+4.22%) |
Nov 13, 2023 | 8.189 | 8.237 | 8.165 | 8.228 | 680,289 | +0.05(+0.59%) |
Nov 10, 2023 | 8.151 | 8.180 | 8.103 | 8.180 | 863,485 | +0.07(+0.83%) |
Nov 09, 2023 | 8.151 | 8.218 | 8.093 | 8.112 | 960,999 | +0.08(+0.96%) |
Nov 08, 2023 | 8.035 | 8.088 | 8.011 | 8.035 | 913,566 | +0.12(+1.46%) |
Nov 07, 2023 | 7.890 | 7.958 | 7.885 | 7.919 | 586,063 | -0.04(-0.48%) |
Nov 06, 2023 | 8.006 | 8.016 | 7.938 | 7.958 | 1,508,742 | -0.01(-0.12%) |
Nov 03, 2023 | 7.900 | 7.996 | 7.900 | 7.967 | 1,044,040 | +0.13(+1.60%) |
Nov 02, 2023 | 7.746 | 7.852 | 7.746 | 7.842 | 1,119,974 | +0.14(+1.75%) |
Nov 01, 2023 | 7.717 | 7.762 | 7.664 | 7.707 | 1,063,056 | +0.15(+2.04%) |
Oct 31, 2023 | 7.514 | 7.563 | 7.490 | 7.553 | 1,469,619 | -0.08(-1.01%) |
Oct 30, 2023 | 7.630 | 7.683 | 7.620 | 7.630 | 1,301,226 | +0.12(+1.54%) |
Oct 27, 2023 | 7.639 | 7.639 | 7.495 | 7.514 | 826,461 | -0.03(-0.38%) |
Oct 26, 2023 | 7.553 | 7.572 | 7.507 | 7.543 | 826,128 | +0.04(+0.51%) |
Oct 25, 2023 | 7.582 | 7.591 | 7.485 | 7.504 | 1,952,931 | -0.01(-0.13%) |
Oct 24, 2023 | 7.543 | 7.567 | 7.495 | 7.514 | 778,853 | -0.14(-1.77%) |
Oct 23, 2023 | 7.649 | 7.736 | 7.620 | 7.649 | 756,016 | -0.02(-0.25%) |
Oct 20, 2023 | 7.736 | 7.746 | 7.654 | 7.668 | 1,496,706 | -0.08(-1.00%) |
Oct 19, 2023 | 7.746 | 7.832 | 7.726 | 7.746 | 2,190,847 | +0.02(+0.25%) |
Oct 18, 2023 | 7.842 | 7.847 | 7.726 | 7.726 | 755,816 | -0.18(-2.32%) |
Oct 17, 2023 | 7.784 | 7.929 | 7.784 | 7.909 | 1,623,869 | +0.08(+0.99%) |
Oct 16, 2023 | 7.832 | 7.842 | 7.774 | 7.832 | 828,830 | +0.11(+1.37%) |
Oct 13, 2023 | 7.813 | 7.852 | 7.717 | 7.726 | 978,983 | -0.14(-1.84%) |
Oct 12, 2023 | 7.938 | 7.938 | 7.842 | 7.871 | 821,993 | -0.08(-0.97%) |
Oct 11, 2023 | 7.919 | 7.986 | 7.919 | 7.948 | 1,343,248 | +0.14(+1.85%) |
Oct 10, 2023 | 7.842 | 7.885 | 7.774 | 7.803 | 967,002 | +0.21(+2.80%) |
Oct 09, 2023 | 7.533 | 7.601 | 7.524 | 7.591 | 752,951 | -0.13(-1.62%) |
Oct 06, 2023 | 7.591 | 7.755 | 7.535 | 7.717 | 1,079,970 | +0.06(+0.75%) |
Oct 05, 2023 | 7.659 | 7.697 | 7.584 | 7.659 | 1,404,782 | +0.07(+0.87%) |
Oct 04, 2023 | 7.593 | 7.598 | 7.513 | 7.593 | 1,251,139 | +0.01(+0.12%) |
Oct 03, 2023 | 7.650 | 7.659 | 7.574 | 7.584 | 1,632,686 | +0.01(+0.12%) |