Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.543 | 9.720 | 9.543 | 9.700 | 496,926 | +0.08(+0.82%) |
Dec 28, 2023 | 9.622 | 9.661 | 9.575 | 9.622 | 317,061 | +0.00(+0.00%) |
Dec 27, 2023 | 9.602 | 9.651 | 9.583 | 9.622 | 223,350 | +0.05(+0.51%) |
Dec 26, 2023 | 9.612 | 9.612 | 9.563 | 9.573 | 264,446 | -0.06(-0.61%) |
Dec 22, 2023 | 9.602 | 9.651 | 9.583 | 9.632 | 197,110 | +0.04(+0.46%) |
Dec 21, 2023 | 9.671 | 9.681 | 9.553 | 9.588 | 181,004 | -0.04(-0.46%) |
Dec 20, 2023 | 9.671 | 9.691 | 9.602 | 9.632 | 270,575 | -0.03(-0.30%) |
Dec 19, 2023 | 9.661 | 9.676 | 9.581 | 9.661 | 283,498 | +0.08(+0.82%) |
Dec 18, 2023 | 9.661 | 9.671 | 9.543 | 9.583 | 269,339 | -0.06(-0.61%) |
Dec 15, 2023 | 9.691 | 9.729 | 9.592 | 9.642 | 221,224 | -0.04(-0.41%) |
Dec 14, 2023 | 9.514 | 9.720 | 9.514 | 9.681 | 296,929 | +0.25(+2.64%) |
Dec 13, 2023 | 9.353 | 9.451 | 9.295 | 9.431 | 219,948 | +0.08(+0.84%) |
Dec 12, 2023 | 9.383 | 9.383 | 9.334 | 9.353 | 114,939 | -0.02(-0.21%) |
Dec 11, 2023 | 9.412 | 9.422 | 9.353 | 9.373 | 144,596 | -0.03(-0.31%) |
Dec 08, 2023 | 9.422 | 9.422 | 9.373 | 9.402 | 125,730 | -0.04(-0.41%) |
Dec 07, 2023 | 9.373 | 9.480 | 9.343 | 9.441 | 167,802 | +0.10(+1.05%) |
Dec 06, 2023 | 9.431 | 9.441 | 9.343 | 9.343 | 162,349 | -0.07(-0.73%) |
Dec 05, 2023 | 9.441 | 9.451 | 9.392 | 9.412 | 129,013 | +0.02(+0.21%) |
Dec 04, 2023 | 9.373 | 9.436 | 9.348 | 9.392 | 114,530 | -0.01(-0.10%) |
Dec 01, 2023 | 9.246 | 9.407 | 9.246 | 9.402 | 228,304 | +0.16(+1.69%) |
Nov 30, 2023 | 9.285 | 9.294 | 9.182 | 9.246 | 174,631 | -0.02(-0.21%) |
Nov 29, 2023 | 9.216 | 9.275 | 9.216 | 9.265 | 153,134 | +0.12(+1.28%) |
Nov 28, 2023 | 9.128 | 9.177 | 9.128 | 9.148 | 120,567 | -0.02(-0.21%) |
Nov 27, 2023 | 9.226 | 9.236 | 9.158 | 9.168 | 113,645 | -0.01(-0.11%) |
Nov 24, 2023 | 9.197 | 9.275 | 9.168 | 9.177 | 46,123 | -0.03(-0.32%) |
Nov 22, 2023 | 9.265 | 9.295 | 9.187 | 9.207 | 130,732 | +0.01(+0.11%) |
Nov 21, 2023 | 9.197 | 9.275 | 9.197 | 9.197 | 219,340 | -0.02(-0.21%) |
Nov 20, 2023 | 9.119 | 9.231 | 9.109 | 9.216 | 217,110 | +0.10(+1.07%) |
Nov 17, 2023 | 9.138 | 9.140 | 9.040 | 9.119 | 271,409 | +0.05(+0.54%) |
Nov 16, 2023 | 8.972 | 9.084 | 8.972 | 9.070 | 164,071 | +0.18(+1.98%) |
Nov 15, 2023 | 8.874 | 8.913 | 8.845 | 8.894 | 178,087 | +0.02(+0.22%) |
Nov 14, 2023 | 8.767 | 8.913 | 8.767 | 8.874 | 169,339 | +0.19(+2.19%) |
Nov 13, 2023 | 8.685 | 8.723 | 8.646 | 8.685 | 201,943 | -0.03(-0.34%) |
Nov 10, 2023 | 8.714 | 8.743 | 8.688 | 8.714 | 250,254 | +0.04(+0.45%) |
Nov 09, 2023 | 8.733 | 8.753 | 8.646 | 8.675 | 150,885 | -0.07(-0.78%) |
Nov 08, 2023 | 8.675 | 8.743 | 8.608 | 8.743 | 345,110 | +0.14(+1.58%) |
Nov 07, 2023 | 8.451 | 8.646 | 8.451 | 8.607 | 202,880 | +0.18(+2.08%) |
Nov 06, 2023 | 8.451 | 8.504 | 8.363 | 8.431 | 198,690 | -0.05(-0.57%) |
Nov 03, 2023 | 8.431 | 8.568 | 8.431 | 8.480 | 177,895 | +0.13(+1.52%) |
Nov 02, 2023 | 8.334 | 8.402 | 8.305 | 8.354 | 191,179 | +0.05(+0.59%) |
Nov 01, 2023 | 8.110 | 8.344 | 8.110 | 8.305 | 225,991 | +0.19(+2.40%) |
Oct 31, 2023 | 8.091 | 8.130 | 8.054 | 8.110 | 180,457 | +0.03(+0.36%) |
Oct 30, 2023 | 8.071 | 8.100 | 8.032 | 8.081 | 154,313 | +0.05(+0.61%) |
Oct 27, 2023 | 7.984 | 8.047 | 7.964 | 8.032 | 153,961 | +0.02(+0.24%) |
Oct 26, 2023 | 7.935 | 8.042 | 7.935 | 8.013 | 211,424 | +0.05(+0.61%) |
Oct 25, 2023 | 7.993 | 8.042 | 7.954 | 7.964 | 172,088 | -0.10(-1.21%) |
Oct 24, 2023 | 8.032 | 8.070 | 7.998 | 8.061 | 190,430 | +0.08(+0.98%) |
Oct 23, 2023 | 8.003 | 8.066 | 7.954 | 7.984 | 155,537 | -0.07(-0.85%) |
Oct 20, 2023 | 8.052 | 8.110 | 8.052 | 8.052 | 324,244 | -0.02(-0.24%) |
Oct 19, 2023 | 8.149 | 8.159 | 8.061 | 8.071 | 145,736 | -0.09(-1.07%) |
Oct 18, 2023 | 8.178 | 8.178 | 8.149 | 8.159 | 234,653 | -0.05(-0.59%) |
Oct 17, 2023 | 8.285 | 8.295 | 8.159 | 8.207 | 273,556 | -0.14(-1.63%) |
Oct 16, 2023 | 8.451 | 8.453 | 8.305 | 8.344 | 175,888 | -0.08(-0.92%) |
Oct 13, 2023 | 8.441 | 8.461 | 8.412 | 8.422 | 151,096 | +0.01(+0.16%) |
Oct 12, 2023 | 8.495 | 8.495 | 8.379 | 8.408 | 97,486 | -0.07(-0.80%) |
Oct 11, 2023 | 8.437 | 8.490 | 8.437 | 8.476 | 125,586 | +0.12(+1.39%) |
Oct 10, 2023 | 8.311 | 8.418 | 8.291 | 8.359 | 149,400 | +0.04(+0.47%) |
Oct 09, 2023 | 8.214 | 8.350 | 8.209 | 8.321 | 241,465 | +0.15(+1.78%) |
Oct 06, 2023 | 8.194 | 8.233 | 8.156 | 8.175 | 161,582 | -0.07(-0.82%) |
Oct 05, 2023 | 8.282 | 8.301 | 8.233 | 8.243 | 116,801 | -0.02(-0.23%) |
Oct 04, 2023 | 8.253 | 8.311 | 8.243 | 8.262 | 147,214 | +0.06(+0.71%) |
Oct 03, 2023 | 8.204 | 8.253 | 8.165 | 8.204 | 186,639 | +0.00(+0.00%) |