Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.400 | 7.560 | 7.400 | 7.480 | 8,414 | +0.04(+0.47%) |
Dec 28, 2023 | 7.435 | 7.460 | 7.410 | 7.445 | 11,048 | +0.25(+3.40%) |
Dec 27, 2023 | 7.200 | 7.220 | 7.160 | 7.200 | 6,511 | -0.36(-4.76%) |
Dec 26, 2023 | 7.515 | 7.590 | 7.510 | 7.560 | 7,524 | +0.10(+1.34%) |
Dec 22, 2023 | 7.530 | 7.560 | 7.450 | 7.460 | 7,120 | -0.07(-0.93%) |
Dec 21, 2023 | 7.557 | 7.562 | 7.480 | 7.530 | 40,757 | +0.24(+3.22%) |
Dec 20, 2023 | 7.331 | 7.380 | 7.260 | 7.295 | 13,863 | -0.08(-1.06%) |
Dec 19, 2023 | 7.370 | 7.420 | 7.340 | 7.373 | 43,965 | -0.06(-0.77%) |
Dec 18, 2023 | 7.440 | 7.500 | 7.360 | 7.430 | 22,067 | +0.00(+0.00%) |
Dec 15, 2023 | 7.484 | 7.500 | 7.430 | 7.430 | 35,114 | -0.04(-0.60%) |
Dec 14, 2023 | 7.480 | 7.500 | 7.430 | 7.475 | 35,371 | +0.22(+3.10%) |
Dec 13, 2023 | 7.179 | 7.250 | 7.121 | 7.250 | 28,861 | +0.06(+0.83%) |
Dec 12, 2023 | 7.170 | 7.259 | 7.110 | 7.190 | 54,681 | -0.11(-1.51%) |
Dec 11, 2023 | 7.230 | 7.300 | 7.210 | 7.300 | 46,340 | +0.24(+3.40%) |
Dec 08, 2023 | 7.110 | 7.110 | 7.060 | 7.060 | 22,698 | +0.10(+1.44%) |
Dec 07, 2023 | 6.980 | 6.990 | 6.910 | 6.960 | 30,386 | -0.10(-1.42%) |
Dec 06, 2023 | 7.110 | 7.110 | 7.010 | 7.060 | 24,095 | +0.06(+0.86%) |
Dec 05, 2023 | 7.029 | 7.050 | 6.990 | 7.000 | 83,399 | -0.09(-1.27%) |
Dec 04, 2023 | 7.090 | 7.240 | 6.890 | 7.090 | 29,534 | -0.17(-2.34%) |
Dec 01, 2023 | 7.420 | 7.420 | 7.185 | 7.260 | 37,236 | -0.13(-1.76%) |
Nov 30, 2023 | 7.410 | 7.451 | 7.370 | 7.390 | 42,735 | -0.08(-1.07%) |
Nov 29, 2023 | 7.460 | 7.560 | 7.460 | 7.470 | 8,447 | -0.35(-4.48%) |
Nov 28, 2023 | 7.736 | 7.820 | 7.690 | 7.820 | 7,307 | -0.02(-0.26%) |
Nov 27, 2023 | 7.840 | 7.880 | 7.811 | 7.840 | 1,839 | -0.30(-3.73%) |
Nov 24, 2023 | 8.143 | 8.280 | 8.143 | 8.143 | 1,976 | +0.04(+0.54%) |
Nov 22, 2023 | 8.130 | 8.200 | 8.091 | 8.100 | 2,408 | -0.10(-1.22%) |
Nov 21, 2023 | 8.270 | 8.270 | 8.150 | 8.200 | 4,828 | -0.27(-3.19%) |
Nov 20, 2023 | 8.450 | 8.570 | 8.450 | 8.470 | 3,774 | +0.13(+1.56%) |
Nov 17, 2023 | 8.300 | 8.340 | 8.280 | 8.340 | 4,614 | -0.14(-1.65%) |
Nov 16, 2023 | 8.544 | 8.590 | 8.480 | 8.480 | 4,083 | -0.26(-2.97%) |
Nov 15, 2023 | 8.580 | 8.740 | 8.580 | 8.740 | 4,745 | +0.47(+5.68%) |
Nov 14, 2023 | 8.250 | 8.320 | 8.210 | 8.270 | 26,839 | +0.24(+2.99%) |
Nov 13, 2023 | 8.020 | 8.030 | 7.931 | 8.030 | 9,950 | -0.01(-0.12%) |
Nov 10, 2023 | 8.090 | 8.115 | 8.040 | 8.040 | 2,778 | -0.09(-1.11%) |
Nov 09, 2023 | 8.205 | 8.230 | 8.130 | 8.130 | 3,887 | -0.21(-2.52%) |
Nov 08, 2023 | 8.280 | 8.340 | 8.280 | 8.340 | 3,507 | -0.05(-0.60%) |
Nov 07, 2023 | 8.390 | 8.460 | 8.390 | 8.390 | 4,621 | -0.04(-0.47%) |
Nov 06, 2023 | 8.370 | 8.430 | 8.310 | 8.430 | 5,513 | -0.10(-1.11%) |
Nov 03, 2023 | 8.508 | 8.525 | 8.508 | 8.525 | 1,872 | +0.25(+2.96%) |
Nov 02, 2023 | 8.320 | 8.370 | 8.280 | 8.280 | 13,176 | -0.10(-1.13%) |
Nov 01, 2023 | 8.330 | 8.420 | 8.330 | 8.375 | 15,862 | +0.02(+0.18%) |
Oct 31, 2023 | 8.330 | 8.425 | 8.310 | 8.360 | 145,261 | -0.16(-1.88%) |
Oct 30, 2023 | 8.505 | 8.614 | 8.505 | 8.520 | 46,548 | -0.05(-0.58%) |
Oct 27, 2023 | 8.605 | 8.650 | 8.560 | 8.570 | 54,271 | +0.60(+7.53%) |
Oct 26, 2023 | 7.810 | 8.060 | 7.800 | 7.970 | 73,107 | +0.15(+1.92%) |
Oct 25, 2023 | 7.830 | 7.870 | 7.790 | 7.820 | 15,096 | -0.09(-1.14%) |
Oct 24, 2023 | 7.900 | 7.980 | 7.880 | 7.910 | 55,642 | -0.05(-0.63%) |
Oct 23, 2023 | 7.860 | 7.990 | 7.860 | 7.960 | 7,385 | -0.05(-0.62%) |
Oct 20, 2023 | 7.947 | 8.010 | 7.920 | 8.010 | 3,592 | +0.08(+1.01%) |
Oct 19, 2023 | 8.050 | 8.050 | 7.930 | 7.930 | 32,719 | -0.12(-1.49%) |
Oct 18, 2023 | 8.070 | 8.080 | 8.050 | 8.050 | 7,119 | -0.38(-4.51%) |
Oct 17, 2023 | 8.390 | 8.430 | 8.330 | 8.430 | 36,343 | +0.37(+4.59%) |
Oct 16, 2023 | 8.110 | 8.356 | 7.905 | 8.060 | 17,014 | -0.04(-0.49%) |
Oct 13, 2023 | 8.270 | 8.280 | 8.090 | 8.100 | 7,026 | -0.07(-0.86%) |
Oct 12, 2023 | 8.180 | 8.210 | 8.150 | 8.170 | 12,647 | -0.11(-1.33%) |
Oct 11, 2023 | 8.280 | 8.330 | 8.230 | 8.280 | 18,330 | +0.19(+2.35%) |
Oct 10, 2023 | 8.067 | 8.170 | 8.030 | 8.090 | 29,201 | -0.11(-1.34%) |
Oct 09, 2023 | 8.095 | 8.200 | 8.075 | 8.200 | 13,011 | +0.11(+1.36%) |
Oct 06, 2023 | 8.030 | 8.090 | 7.965 | 8.090 | 14,649 | +0.20(+2.51%) |
Oct 05, 2023 | 7.790 | 7.900 | 7.790 | 7.892 | 30,814 | +0.01(+0.15%) |
Oct 04, 2023 | 7.850 | 7.890 | 7.830 | 7.880 | 102,420 | -0.27(-3.34%) |
Oct 03, 2023 | 8.120 | 8.160 | 8.080 | 8.152 | 26,796 | -0.40(-4.70%) |