Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.370 | 8.400 | 8.120 | 8.370 | 69,796 | +0.01(+0.12%) |
Dec 28, 2023 | 8.100 | 8.430 | 8.100 | 8.360 | 97,663 | +0.12(+1.46%) |
Dec 27, 2023 | 8.270 | 8.286 | 8.017 | 8.240 | 104,835 | -0.06(-0.72%) |
Dec 26, 2023 | 8.460 | 8.482 | 8.160 | 8.300 | 65,347 | -0.09(-1.07%) |
Dec 22, 2023 | 8.150 | 8.470 | 8.150 | 8.390 | 46,062 | +0.03(+0.36%) |
Dec 21, 2023 | 8.400 | 8.400 | 8.160 | 8.360 | 39,497 | +0.06(+0.72%) |
Dec 20, 2023 | 8.390 | 8.550 | 8.100 | 8.300 | 89,723 | -0.13(-1.54%) |
Dec 19, 2023 | 8.100 | 8.500 | 7.840 | 8.430 | 115,777 | +0.50(+6.31%) |
Dec 18, 2023 | 8.490 | 8.490 | 7.805 | 7.930 | 61,793 | -0.36(-4.34%) |
Dec 15, 2023 | 8.380 | 8.690 | 8.120 | 8.290 | 52,497 | -0.15(-1.78%) |
Dec 14, 2023 | 8.450 | 8.772 | 8.270 | 8.440 | 62,715 | +0.03(+0.36%) |
Dec 13, 2023 | 8.290 | 8.420 | 8.210 | 8.410 | 14,770 | +0.03(+0.36%) |
Dec 12, 2023 | 8.200 | 8.600 | 8.190 | 8.380 | 38,273 | +0.13(+1.58%) |
Dec 11, 2023 | 8.470 | 8.486 | 8.210 | 8.250 | 28,470 | -0.22(-2.60%) |
Dec 08, 2023 | 8.280 | 8.490 | 8.210 | 8.470 | 58,900 | +0.23(+2.79%) |
Dec 07, 2023 | 8.380 | 8.385 | 8.199 | 8.240 | 23,014 | -0.03(-0.36%) |
Dec 06, 2023 | 8.640 | 8.640 | 8.120 | 8.270 | 56,464 | -0.13(-1.55%) |
Dec 05, 2023 | 8.470 | 8.535 | 8.190 | 8.400 | 48,660 | +0.03(+0.36%) |
Dec 04, 2023 | 8.630 | 8.890 | 8.190 | 8.370 | 113,382 | -0.47(-5.32%) |
Dec 01, 2023 | 8.780 | 9.115 | 8.640 | 8.840 | 51,167 | +0.25(+2.91%) |
Nov 30, 2023 | 9.000 | 9.490 | 8.590 | 8.590 | 132,041 | -1.19(-12.17%) |
Nov 29, 2023 | 9.630 | 10.00 | 9.300 | 9.780 | 76,535 | +0.27(+2.84%) |
Nov 28, 2023 | 9.110 | 9.510 | 9.030 | 9.510 | 38,276 | +0.40(+4.39%) |
Nov 27, 2023 | 9.280 | 9.500 | 9.000 | 9.110 | 55,155 | -0.33(-3.50%) |
Nov 24, 2023 | 9.290 | 9.580 | 9.140 | 9.440 | 34,885 | +0.33(+3.62%) |
Nov 22, 2023 | 10.15 | 10.15 | 8.900 | 9.110 | 70,804 | -0.89(-8.90%) |
Nov 21, 2023 | 10.68 | 10.68 | 9.840 | 10.00 | 37,440 | -0.63(-5.93%) |
Nov 20, 2023 | 10.33 | 10.89 | 10.26 | 10.63 | 28,989 | +0.39(+3.81%) |
Nov 17, 2023 | 9.730 | 10.25 | 9.580 | 10.24 | 75,862 | +0.75(+7.90%) |
Nov 16, 2023 | 9.440 | 9.700 | 9.410 | 9.490 | 17,089 | -0.03(-0.32%) |
Nov 15, 2023 | 9.030 | 9.720 | 9.030 | 9.520 | 52,962 | +0.46(+5.08%) |
Nov 14, 2023 | 9.400 | 9.400 | 8.640 | 9.060 | 87,506 | +0.04(+0.44%) |
Nov 13, 2023 | 9.290 | 9.350 | 8.800 | 9.020 | 36,588 | -0.48(-5.05%) |
Nov 10, 2023 | 8.910 | 9.750 | 8.720 | 9.500 | 48,172 | +0.56(+6.26%) |
Nov 09, 2023 | 9.340 | 9.620 | 8.910 | 8.940 | 25,007 | -0.40(-4.28%) |
Nov 08, 2023 | 9.270 | 9.500 | 9.095 | 9.340 | 49,531 | +0.34(+3.78%) |
Nov 07, 2023 | 9.090 | 9.480 | 8.860 | 9.000 | 30,993 | -0.24(-2.60%) |
Nov 06, 2023 | 9.100 | 9.290 | 8.770 | 9.240 | 30,443 | +0.25(+2.78%) |
Nov 03, 2023 | 9.100 | 9.200 | 8.740 | 8.990 | 50,998 | +0.11(+1.24%) |
Nov 02, 2023 | 8.850 | 9.000 | 8.550 | 8.880 | 31,844 | +0.14(+1.60%) |
Nov 01, 2023 | 8.730 | 8.780 | 8.400 | 8.740 | 38,105 | -0.16(-1.80%) |
Oct 31, 2023 | 8.880 | 8.990 | 8.500 | 8.900 | 26,335 | -0.06(-0.67%) |
Oct 30, 2023 | 8.720 | 9.080 | 8.500 | 8.960 | 28,141 | +0.32(+3.70%) |
Oct 27, 2023 | 9.140 | 9.140 | 8.580 | 8.640 | 25,049 | -0.37(-4.11%) |
Oct 26, 2023 | 9.010 | 9.180 | 8.761 | 9.010 | 17,340 | -0.05(-0.55%) |
Oct 25, 2023 | 8.900 | 9.060 | 8.740 | 9.060 | 20,653 | +0.18(+2.03%) |
Oct 24, 2023 | 8.970 | 9.290 | 8.710 | 8.880 | 37,709 | +0.18(+2.07%) |
Oct 23, 2023 | 9.090 | 9.500 | 8.510 | 8.700 | 58,804 | -0.46(-5.02%) |
Oct 20, 2023 | 9.000 | 9.260 | 8.597 | 9.160 | 28,949 | +0.01(+0.11%) |
Oct 19, 2023 | 9.020 | 9.250 | 8.700 | 9.150 | 62,853 | +0.16(+1.78%) |
Oct 18, 2023 | 8.410 | 9.000 | 8.000 | 8.990 | 93,048 | +0.52(+6.14%) |
Oct 17, 2023 | 8.480 | 8.950 | 8.400 | 8.470 | 34,932 | -0.01(-0.12%) |
Oct 16, 2023 | 8.550 | 8.680 | 8.360 | 8.480 | 16,697 | +0.08(+0.95%) |
Oct 13, 2023 | 8.000 | 8.670 | 7.648 | 8.400 | 63,246 | +0.37(+4.61%) |
Oct 12, 2023 | 8.100 | 8.100 | 7.360 | 8.030 | 91,861 | -0.01(-0.12%) |
Oct 11, 2023 | 8.170 | 8.300 | 7.980 | 8.040 | 19,807 | -0.21(-2.55%) |
Oct 10, 2023 | 8.000 | 8.345 | 7.860 | 8.250 | 30,609 | +0.15(+1.85%) |
Oct 09, 2023 | 8.120 | 8.120 | 7.895 | 8.100 | 39,583 | -0.27(-3.23%) |
Oct 06, 2023 | 8.400 | 8.490 | 7.810 | 8.370 | 29,184 | -0.04(-0.48%) |
Oct 05, 2023 | 8.700 | 8.985 | 8.330 | 8.410 | 31,393 | -0.39(-4.43%) |
Oct 04, 2023 | 8.590 | 8.800 | 8.445 | 8.800 | 20,561 | +0.20(+2.33%) |
Oct 03, 2023 | 8.800 | 8.803 | 8.430 | 8.600 | 16,044 | -0.19(-2.16%) |