Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.690 | 9.000 | 8.520 | 8.990 | 3,843 | +0.42(+4.90%) |
Dec 28, 2023 | 9.000 | 9.138 | 8.460 | 8.570 | 6,134 | -0.47(-5.20%) |
Dec 27, 2023 | 9.040 | 9.040 | 9.040 | 9.040 | 947 | -0.01(-0.11%) |
Dec 26, 2023 | 9.600 | 9.600 | 9.050 | 9.050 | 948 | +0.01(+0.11%) |
Dec 22, 2023 | 9.500 | 9.500 | 8.770 | 9.040 | 2,566 | +0.24(+2.73%) |
Dec 21, 2023 | 9.500 | 9.500 | 8.800 | 8.800 | 662 | -0.10(-1.17%) |
Dec 20, 2023 | 8.904 | 8.904 | 8.904 | 8.904 | 513 | +0.30(+3.53%) |
Dec 19, 2023 | 8.360 | 9.252 | 8.360 | 8.600 | 2,183 | -0.50(-5.49%) |
Dec 15, 2023 | 9.100 | 1,320 | -0.41(-4.31%) | |||
Dec 14, 2023 | 10.15 | 10.15 | 9.510 | 9.510 | 6,827 | -0.50(-5.00%) |
Dec 13, 2023 | 10.34 | 10.35 | 10.01 | 10.01 | 4,112 | -0.36(-3.47%) |
Dec 12, 2023 | 10.50 | 10.50 | 10.00 | 10.37 | 4,209 | -0.35(-3.26%) |
Dec 11, 2023 | 11.47 | 11.47 | 10.57 | 10.72 | 2,888 | -0.54(-4.80%) |
Dec 08, 2023 | 10.70 | 11.26 | 10.60 | 11.26 | 1,508 | -0.10(-0.88%) |
Dec 07, 2023 | 11.40 | 11.86 | 11.36 | 11.36 | 3,411 | +0.12(+1.07%) |
Dec 06, 2023 | 11.00 | 11.28 | 10.94 | 11.24 | 1,980 | +0.57(+5.29%) |
Dec 05, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 1,207 | -0.17(-1.60%) |
Dec 04, 2023 | 10.70 | 10.85 | 10.70 | 10.85 | 1,093 | +0.26(+2.44%) |
Dec 01, 2023 | 11.05 | 11.05 | 10.56 | 10.59 | 2,417 | -0.41(-3.73%) |
Nov 30, 2023 | 10.75 | 11.00 | 10.73 | 11.00 | 2,427 | +0.27(+2.52%) |
Nov 29, 2023 | 10.03 | 10.73 | 10.03 | 10.73 | 1,422 | +0.17(+1.58%) |
Nov 28, 2023 | 10.60 | 10.60 | 10.44 | 10.56 | 1,170 | +0.00(+0.03%) |
Nov 27, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 231 | +0.36(+3.53%) |
Nov 24, 2023 | 10.28 | 10.61 | 10.15 | 10.20 | 6,799 | +0.01(+0.10%) |
Nov 22, 2023 | 9.950 | 10.19 | 9.950 | 10.19 | 1,199 | +0.00(+0.00%) |
Nov 21, 2023 | 10.14 | 10.19 | 9.925 | 10.19 | 2,303 | +0.36(+3.66%) |
Nov 20, 2023 | 9.830 | 9.830 | 9.830 | 9.830 | 1,077 | -0.36(-3.53%) |
Nov 17, 2023 | 9.820 | 10.19 | 9.687 | 10.19 | 2,988 | +0.37(+3.81%) |
Nov 16, 2023 | 9.690 | 9.816 | 9.690 | 9.816 | 562 | +0.13(+1.30%) |
Nov 15, 2023 | 9.900 | 9.990 | 9.680 | 9.690 | 4,303 | +0.57(+6.25%) |
Nov 14, 2023 | 8.704 | 9.948 | 8.704 | 9.120 | 15,039 | +0.48(+5.56%) |
Nov 13, 2023 | 8.640 | 8.640 | 8.640 | 8.640 | 2,823 | -0.10(-1.14%) |
Nov 10, 2023 | 8.340 | 8.740 | 8.120 | 8.740 | 4,297 | +0.29(+3.43%) |
Nov 09, 2023 | 8.670 | 8.670 | 8.450 | 8.450 | 1,394 | -0.16(-1.85%) |
Nov 08, 2023 | 8.569 | 8.609 | 8.346 | 8.609 | 2,152 | +0.01(+0.11%) |
Nov 07, 2023 | 8.357 | 8.600 | 8.357 | 8.600 | 1,262 | +0.23(+2.75%) |
Nov 06, 2023 | 8.360 | 8.573 | 8.300 | 8.370 | 7,372 | -0.14(-1.65%) |
Nov 03, 2023 | 7.820 | 8.520 | 7.820 | 8.510 | 6,333 | +0.66(+8.41%) |
Nov 02, 2023 | 8.080 | 8.120 | 7.850 | 7.850 | 3,122 | -0.29(-3.56%) |
Nov 01, 2023 | 8.020 | 8.740 | 8.020 | 8.140 | 2,037 | +0.09(+1.12%) |
Oct 31, 2023 | 8.633 | 8.633 | 8.050 | 8.050 | 811 | -0.47(-5.52%) |
Oct 30, 2023 | 8.570 | 8.570 | 8.150 | 8.520 | 608 | +0.40(+4.93%) |
Oct 27, 2023 | 8.302 | 8.302 | 8.120 | 8.120 | 2,389 | -0.57(-6.61%) |
Oct 26, 2023 | 8.150 | 8.695 | 7.850 | 8.695 | 8,569 | +0.54(+6.69%) |
Oct 25, 2023 | 8.310 | 8.470 | 8.150 | 8.150 | 2,753 | -0.37(-4.34%) |
Oct 24, 2023 | 9.350 | 9.355 | 8.030 | 8.520 | 18,379 | -0.56(-6.17%) |
Oct 23, 2023 | 9.200 | 9.550 | 9.080 | 9.080 | 12,271 | -0.17(-1.84%) |
Oct 20, 2023 | 9.450 | 9.550 | 9.200 | 9.250 | 6,644 | -0.20(-2.12%) |
Oct 19, 2023 | 9.750 | 10.01 | 9.272 | 9.450 | 15,384 | -0.47(-4.72%) |
Oct 18, 2023 | 9.880 | 9.990 | 9.650 | 9.918 | 5,784 | +0.22(+2.25%) |
Oct 17, 2023 | 10.06 | 10.05 | 9.151 | 9.700 | 17,134 | -0.40(-3.96%) |
Oct 16, 2023 | 10.74 | 10.74 | 9.720 | 10.10 | 7,193 | -0.60(-5.61%) |
Oct 13, 2023 | 10.66 | 11.15 | 10.20 | 10.70 | 18,188 | +0.60(+5.94%) |
Oct 12, 2023 | 10.26 | 10.49 | 9.620 | 10.10 | 17,128 | -0.77(-7.08%) |
Oct 11, 2023 | 10.99 | 11.00 | 10.20 | 10.87 | 7,367 | +0.25(+2.35%) |
Oct 10, 2023 | 10.64 | 11.19 | 10.50 | 10.62 | 7,110 | +0.11(+1.05%) |
Oct 09, 2023 | 10.51 | 10.80 | 10.51 | 10.51 | 3,051 | -0.36(-3.34%) |
Oct 06, 2023 | 10.25 | 11.05 | 10.00 | 10.87 | 21,310 | +0.01(+0.12%) |
Oct 05, 2023 | 12.15 | 12.42 | 10.65 | 10.86 | 73,780 | -1.14(-9.50%) |
Oct 04, 2023 | 12.65 | 12.81 | 12.00 | 12.00 | 30,907 | -0.20(-1.64%) |
Oct 03, 2023 | 12.48 | 13.17 | 12.00 | 12.20 | 85,899 | -0.90(-6.87%) |