Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.470 | 7.630 | 7.420 | 7.560 | 392,612 | +0.04(+0.53%) |
Dec 28, 2023 | 7.410 | 7.560 | 7.385 | 7.520 | 211,294 | +0.11(+1.48%) |
Dec 27, 2023 | 7.550 | 7.688 | 7.390 | 7.410 | 234,599 | -0.13(-1.72%) |
Dec 26, 2023 | 7.520 | 7.650 | 7.410 | 7.540 | 382,412 | +0.02(+0.27%) |
Dec 22, 2023 | 7.570 | 7.700 | 7.460 | 7.520 | 253,961 | -0.04(-0.53%) |
Dec 21, 2023 | 7.400 | 7.700 | 7.400 | 7.560 | 253,671 | +0.23(+3.14%) |
Dec 20, 2023 | 7.510 | 7.715 | 7.330 | 7.330 | 402,713 | -0.18(-2.40%) |
Dec 19, 2023 | 7.270 | 7.550 | 7.270 | 7.510 | 353,946 | +0.24(+3.30%) |
Dec 18, 2023 | 7.290 | 7.510 | 7.230 | 7.270 | 414,396 | -0.06(-0.82%) |
Dec 15, 2023 | 7.650 | 7.690 | 7.330 | 7.330 | 540,761 | -0.21(-2.79%) |
Dec 14, 2023 | 7.490 | 7.900 | 7.420 | 7.540 | 701,363 | +0.18(+2.45%) |
Dec 13, 2023 | 6.990 | 7.420 | 6.980 | 7.360 | 745,090 | +0.45(+6.51%) |
Dec 12, 2023 | 7.110 | 7.110 | 6.710 | 6.910 | 449,345 | -0.23(-3.22%) |
Dec 11, 2023 | 7.280 | 7.345 | 7.020 | 7.140 | 364,067 | -0.11(-1.52%) |
Dec 08, 2023 | 7.520 | 7.590 | 7.175 | 7.250 | 272,944 | -0.26(-3.46%) |
Dec 07, 2023 | 7.560 | 7.600 | 7.400 | 7.510 | 237,994 | -0.10(-1.31%) |
Dec 06, 2023 | 7.710 | 7.850 | 7.590 | 7.610 | 301,846 | -0.10(-1.30%) |
Dec 05, 2023 | 7.600 | 7.770 | 7.540 | 7.710 | 307,559 | +0.02(+0.26%) |
Dec 04, 2023 | 7.470 | 7.820 | 7.460 | 7.690 | 422,774 | +0.22(+2.95%) |
Dec 01, 2023 | 6.930 | 7.580 | 6.930 | 7.470 | 668,628 | +0.54(+7.79%) |
Nov 30, 2023 | 7.230 | 7.240 | 6.730 | 6.930 | 2,639,531 | -0.31(-4.28%) |
Nov 29, 2023 | 7.320 | 7.500 | 7.110 | 7.240 | 405,714 | -0.07(-0.96%) |
Nov 28, 2023 | 7.190 | 7.410 | 6.990 | 7.310 | 545,679 | +0.08(+1.11%) |
Nov 27, 2023 | 7.510 | 7.510 | 7.160 | 7.230 | 451,980 | -0.27(-3.60%) |
Nov 24, 2023 | 7.510 | 7.600 | 7.330 | 7.500 | 313,408 | -0.04(-0.53%) |
Nov 22, 2023 | 7.710 | 7.830 | 7.510 | 7.540 | 192,137 | -0.17(-2.14%) |
Nov 21, 2023 | 7.680 | 7.820 | 7.550 | 7.705 | 404,825 | -0.01(-0.19%) |
Nov 20, 2023 | 7.600 | 7.740 | 7.550 | 7.720 | 444,510 | +0.10(+1.31%) |
Nov 17, 2023 | 7.700 | 7.935 | 7.600 | 7.620 | 425,091 | +0.02(+0.26%) |
Nov 16, 2023 | 7.800 | 7.895 | 7.460 | 7.600 | 384,538 | -0.40(-5.00%) |
Nov 15, 2023 | 7.910 | 8.272 | 7.910 | 8.000 | 489,030 | +0.10(+1.27%) |
Nov 14, 2023 | 7.660 | 8.080 | 7.660 | 7.900 | 563,166 | +0.45(+6.04%) |
Nov 13, 2023 | 7.100 | 7.690 | 7.030 | 7.450 | 753,157 | +0.27(+3.76%) |
Nov 10, 2023 | 7.340 | 7.350 | 6.920 | 7.180 | 341,572 | -0.16(-2.18%) |
Nov 09, 2023 | 7.280 | 7.450 | 7.185 | 7.340 | 366,049 | +0.05(+0.69%) |
Nov 08, 2023 | 7.190 | 7.310 | 7.030 | 7.290 | 357,555 | +0.14(+1.96%) |
Nov 07, 2023 | 7.040 | 7.240 | 6.850 | 7.150 | 639,149 | +0.05(+0.70%) |
Nov 06, 2023 | 7.200 | 7.330 | 6.920 | 7.100 | 600,250 | -0.11(-1.53%) |
Nov 03, 2023 | 7.330 | 7.480 | 7.150 | 7.210 | 660,956 | +0.02(+0.28%) |
Nov 02, 2023 | 7.120 | 7.380 | 6.970 | 7.190 | 677,067 | +0.19(+2.71%) |
Nov 01, 2023 | 6.870 | 7.250 | 6.751 | 7.000 | 1,186,865 | +0.11(+1.60%) |
Oct 31, 2023 | 6.480 | 7.034 | 5.500 | 6.890 | 4,474,976 | -2.29(-24.95%) |
Oct 30, 2023 | 9.420 | 9.450 | 9.090 | 9.180 | 705,745 | -0.18(-1.92%) |
Oct 27, 2023 | 9.410 | 9.583 | 9.322 | 9.360 | 240,680 | -0.04(-0.43%) |
Oct 26, 2023 | 9.380 | 9.530 | 9.260 | 9.400 | 236,372 | +0.01(+0.11%) |
Oct 25, 2023 | 9.390 | 9.470 | 9.210 | 9.390 | 341,208 | +0.00(+0.00%) |
Oct 24, 2023 | 10.09 | 10.53 | 9.270 | 9.390 | 729,310 | -0.68(-6.75%) |
Oct 23, 2023 | 9.870 | 10.16 | 9.760 | 10.07 | 439,900 | +0.13(+1.31%) |
Oct 20, 2023 | 9.920 | 9.970 | 9.740 | 9.940 | 478,041 | +0.04(+0.40%) |
Oct 19, 2023 | 10.01 | 10.18 | 9.820 | 9.900 | 278,311 | -0.24(-2.37%) |
Oct 18, 2023 | 10.42 | 10.49 | 10.04 | 10.14 | 310,148 | -0.38(-3.57%) |
Oct 17, 2023 | 10.00 | 10.60 | 10.00 | 10.52 | 335,272 | +0.46(+4.52%) |
Oct 16, 2023 | 9.820 | 10.41 | 9.860 | 10.06 | 393,203 | +0.36(+3.71%) |
Oct 13, 2023 | 9.410 | 9.750 | 9.300 | 9.700 | 265,622 | +0.33(+3.52%) |
Oct 12, 2023 | 9.880 | 9.880 | 9.340 | 9.370 | 505,811 | -0.52(-5.26%) |
Oct 11, 2023 | 9.930 | 10.07 | 9.780 | 9.890 | 251,968 | -0.04(-0.40%) |
Oct 10, 2023 | 9.890 | 10.19 | 9.850 | 9.930 | 300,641 | +0.04(+0.40%) |
Oct 09, 2023 | 9.760 | 10.04 | 9.640 | 9.890 | 379,417 | +0.09(+0.92%) |
Oct 06, 2023 | 9.630 | 9.880 | 9.500 | 9.800 | 495,762 | +0.15(+1.55%) |
Oct 05, 2023 | 9.850 | 9.865 | 9.590 | 9.650 | 409,108 | -0.22(-2.23%) |
Oct 04, 2023 | 10.02 | 10.13 | 9.800 | 9.870 | 337,845 | -0.22(-2.18%) |
Oct 03, 2023 | 11.00 | 11.00 | 10.06 | 10.09 | 322,092 | -0.95(-8.61%) |