Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.980 | 8.100 | 7.925 | 8.020 | 2,168,103 | +0.00(+0.00%) |
Dec 28, 2023 | 7.750 | 8.075 | 7.717 | 8.020 | 2,811,041 | +0.27(+3.48%) |
Dec 27, 2023 | 7.560 | 7.770 | 7.560 | 7.750 | 1,440,737 | +0.09(+1.17%) |
Dec 26, 2023 | 7.430 | 7.690 | 7.410 | 7.660 | 1,917,371 | +0.21(+2.82%) |
Dec 22, 2023 | 7.470 | 7.550 | 7.335 | 7.450 | 2,206,238 | -0.01(-0.13%) |
Dec 21, 2023 | 7.290 | 7.595 | 7.230 | 7.460 | 2,749,639 | +0.21(+2.90%) |
Dec 20, 2023 | 7.500 | 7.510 | 7.250 | 7.250 | 1,880,377 | -0.28(-3.72%) |
Dec 19, 2023 | 7.460 | 7.600 | 7.420 | 7.530 | 1,696,823 | +0.16(+2.17%) |
Dec 18, 2023 | 7.280 | 7.430 | 7.230 | 7.370 | 1,098,309 | +0.09(+1.24%) |
Dec 15, 2023 | 7.470 | 7.550 | 7.185 | 7.280 | 1,688,689 | -0.19(-2.54%) |
Dec 14, 2023 | 7.640 | 7.800 | 7.390 | 7.470 | 2,232,931 | -0.04(-0.53%) |
Dec 13, 2023 | 7.110 | 7.520 | 7.030 | 7.510 | 2,617,306 | +0.34(+4.74%) |
Dec 12, 2023 | 7.140 | 7.205 | 7.060 | 7.170 | 1,463,759 | +0.01(+0.14%) |
Dec 11, 2023 | 7.280 | 7.310 | 7.110 | 7.160 | 1,020,565 | -0.14(-1.92%) |
Dec 08, 2023 | 7.160 | 7.330 | 7.150 | 7.300 | 3,254,438 | +0.13(+1.81%) |
Dec 07, 2023 | 7.140 | 7.250 | 7.030 | 7.170 | 983,181 | +0.00(+0.00%) |
Dec 06, 2023 | 7.160 | 7.275 | 7.060 | 7.170 | 1,253,012 | +0.04(+0.56%) |
Dec 05, 2023 | 7.380 | 7.515 | 7.110 | 7.130 | 1,519,151 | -0.35(-4.68%) |
Dec 04, 2023 | 7.300 | 7.550 | 7.290 | 7.480 | 1,450,346 | +0.12(+1.63%) |
Dec 01, 2023 | 7.140 | 7.380 | 7.100 | 7.360 | 1,762,790 | +0.22(+3.08%) |
Nov 30, 2023 | 7.070 | 7.240 | 7.000 | 7.140 | 1,444,944 | +0.09(+1.28%) |
Nov 29, 2023 | 6.970 | 7.140 | 6.900 | 7.050 | 1,175,298 | +0.19(+2.77%) |
Nov 28, 2023 | 6.840 | 6.920 | 6.805 | 6.860 | 1,060,463 | -0.03(-0.44%) |
Nov 27, 2023 | 6.880 | 6.915 | 6.685 | 6.890 | 1,677,763 | -0.04(-0.58%) |
Nov 24, 2023 | 6.890 | 6.990 | 6.890 | 6.930 | 496,296 | +0.06(+0.87%) |
Nov 22, 2023 | 6.920 | 7.000 | 6.790 | 6.870 | 1,219,495 | -0.04(-0.58%) |
Nov 21, 2023 | 7.030 | 7.235 | 6.910 | 6.910 | 1,804,331 | -0.13(-1.85%) |
Nov 20, 2023 | 6.900 | 7.065 | 6.860 | 7.040 | 1,876,949 | +0.14(+2.03%) |
Nov 17, 2023 | 6.600 | 6.920 | 6.600 | 6.900 | 2,228,694 | +0.34(+5.18%) |
Nov 16, 2023 | 6.920 | 6.920 | 6.560 | 6.560 | 3,246,152 | -0.38(-5.48%) |
Nov 15, 2023 | 6.810 | 7.110 | 6.810 | 6.940 | 1,253,354 | +0.15(+2.21%) |
Nov 14, 2023 | 6.750 | 6.890 | 6.650 | 6.790 | 2,535,507 | +0.26(+3.98%) |
Nov 13, 2023 | 6.710 | 6.790 | 6.530 | 6.530 | 1,745,560 | -0.28(-4.11%) |
Nov 10, 2023 | 6.860 | 6.870 | 6.700 | 6.810 | 1,647,989 | -0.03(-0.44%) |
Nov 09, 2023 | 7.190 | 7.200 | 6.820 | 6.840 | 2,595,847 | -0.33(-4.60%) |
Nov 08, 2023 | 7.250 | 7.300 | 7.150 | 7.170 | 1,543,172 | -0.08(-1.10%) |
Nov 07, 2023 | 7.380 | 7.422 | 7.230 | 7.250 | 1,643,268 | -0.20(-2.68%) |
Nov 06, 2023 | 7.610 | 7.645 | 7.400 | 7.450 | 1,625,194 | -0.12(-1.59%) |
Nov 03, 2023 | 7.420 | 7.700 | 7.420 | 7.570 | 3,888,388 | +0.23(+3.13%) |
Nov 02, 2023 | 7.350 | 7.460 | 6.820 | 7.340 | 6,287,243 | +0.26(+3.67%) |
Nov 01, 2023 | 6.780 | 7.450 | 6.680 | 7.080 | 9,088,025 | +0.26(+3.81%) |
Oct 31, 2023 | 6.720 | 6.830 | 6.550 | 6.820 | 2,215,513 | +0.13(+1.94%) |
Oct 30, 2023 | 6.650 | 6.730 | 6.540 | 6.690 | 1,983,695 | +0.12(+1.83%) |
Oct 27, 2023 | 6.690 | 6.700 | 6.530 | 6.570 | 1,948,144 | -0.16(-2.38%) |
Oct 26, 2023 | 6.860 | 6.930 | 6.680 | 6.730 | 1,964,228 | -0.18(-2.60%) |
Oct 25, 2023 | 7.130 | 7.130 | 6.875 | 6.910 | 1,605,865 | -0.24(-3.36%) |
Oct 24, 2023 | 7.060 | 7.250 | 7.040 | 7.150 | 1,770,203 | +0.11(+1.56%) |
Oct 23, 2023 | 7.250 | 7.290 | 7.010 | 7.040 | 1,791,292 | -0.28(-3.83%) |
Oct 20, 2023 | 7.330 | 7.400 | 7.250 | 7.320 | 1,482,916 | -0.02(-0.27%) |
Oct 19, 2023 | 7.660 | 7.760 | 7.300 | 7.340 | 2,107,756 | -0.42(-5.41%) |
Oct 18, 2023 | 7.700 | 7.850 | 7.610 | 7.760 | 1,813,598 | -0.01(-0.13%) |
Oct 17, 2023 | 7.340 | 7.780 | 7.340 | 7.770 | 2,714,046 | +0.38(+5.14%) |
Oct 16, 2023 | 7.130 | 7.940 | 7.090 | 7.390 | 6,425,762 | +0.25(+3.50%) |
Oct 13, 2023 | 7.300 | 7.300 | 7.080 | 7.140 | 2,129,215 | -0.15(-2.06%) |
Oct 12, 2023 | 7.390 | 7.450 | 7.260 | 7.290 | 1,712,010 | -0.10(-1.35%) |
Oct 11, 2023 | 7.750 | 7.780 | 7.260 | 7.390 | 4,518,295 | -0.39(-5.01%) |
Oct 10, 2023 | 7.740 | 7.880 | 7.580 | 7.780 | 2,331,590 | +0.13(+1.70%) |
Oct 09, 2023 | 8.000 | 8.020 | 7.230 | 7.650 | 6,061,158 | -0.46(-5.67%) |
Oct 06, 2023 | 8.160 | 8.275 | 7.991 | 8.110 | 2,507,265 | -0.12(-1.46%) |
Oct 05, 2023 | 8.000 | 8.245 | 7.920 | 8.230 | 2,454,480 | +0.21(+2.62%) |
Oct 04, 2023 | 8.030 | 8.060 | 7.850 | 8.020 | 2,138,074 | +0.01(+0.12%) |
Oct 03, 2023 | 8.070 | 8.165 | 7.945 | 8.010 | 2,659,573 | -0.13(-1.60%) |