Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.460 | 8.540 | 8.090 | 8.140 | 301,000 | -0.34(-4.01%) |
Dec 28, 2023 | 8.540 | 8.670 | 8.380 | 8.480 | 151,938 | -0.11(-1.28%) |
Dec 27, 2023 | 8.540 | 8.628 | 8.410 | 8.590 | 178,939 | +0.01(+0.12%) |
Dec 26, 2023 | 8.600 | 8.670 | 8.461 | 8.580 | 164,943 | +0.00(+0.00%) |
Dec 22, 2023 | 8.560 | 8.860 | 8.520 | 8.580 | 248,012 | +0.03(+0.35%) |
Dec 21, 2023 | 8.340 | 8.620 | 8.320 | 8.550 | 240,347 | +0.30(+3.64%) |
Dec 20, 2023 | 8.740 | 8.760 | 8.230 | 8.250 | 299,170 | -0.53(-6.04%) |
Dec 19, 2023 | 8.540 | 8.860 | 8.540 | 8.780 | 242,981 | +0.33(+3.91%) |
Dec 18, 2023 | 8.520 | 8.665 | 8.170 | 8.450 | 389,441 | -0.07(-0.82%) |
Dec 15, 2023 | 9.170 | 9.220 | 8.250 | 8.520 | 625,026 | -0.49(-5.44%) |
Dec 14, 2023 | 9.240 | 9.290 | 8.920 | 9.010 | 482,785 | +0.12(+1.35%) |
Dec 13, 2023 | 8.390 | 8.910 | 8.110 | 8.890 | 315,612 | +0.56(+6.72%) |
Dec 12, 2023 | 8.440 | 8.550 | 8.150 | 8.330 | 365,599 | -0.10(-1.19%) |
Dec 11, 2023 | 8.240 | 8.558 | 8.100 | 8.430 | 356,478 | +0.26(+3.18%) |
Dec 08, 2023 | 8.050 | 8.400 | 7.900 | 8.170 | 361,647 | +0.12(+1.49%) |
Dec 07, 2023 | 7.660 | 8.299 | 7.490 | 8.050 | 506,551 | +0.45(+5.92%) |
Dec 06, 2023 | 7.550 | 7.680 | 7.400 | 7.600 | 460,249 | +0.14(+1.88%) |
Dec 05, 2023 | 7.170 | 7.510 | 7.150 | 7.460 | 300,388 | +0.27(+3.76%) |
Dec 04, 2023 | 7.360 | 7.500 | 7.000 | 7.190 | 377,829 | -0.14(-1.91%) |
Dec 01, 2023 | 6.760 | 7.340 | 6.700 | 7.330 | 456,448 | +0.57(+8.43%) |
Nov 30, 2023 | 6.850 | 7.000 | 6.600 | 6.760 | 333,555 | -0.08(-1.17%) |
Nov 29, 2023 | 6.490 | 7.018 | 6.475 | 6.840 | 553,764 | +0.40(+6.21%) |
Nov 28, 2023 | 6.350 | 6.561 | 6.270 | 6.440 | 609,692 | +0.04(+0.63%) |
Nov 27, 2023 | 6.830 | 7.110 | 5.710 | 6.400 | 1,984,174 | -0.36(-5.33%) |
Nov 24, 2023 | 6.610 | 7.000 | 6.400 | 6.760 | 602,240 | +0.12(+1.81%) |
Nov 22, 2023 | 8.480 | 8.550 | 6.570 | 6.640 | 1,954,635 | -1.73(-20.67%) |
Nov 21, 2023 | 8.560 | 8.592 | 8.320 | 8.370 | 249,154 | -0.26(-3.01%) |
Nov 20, 2023 | 8.970 | 9.055 | 8.582 | 8.630 | 281,069 | -0.33(-3.68%) |
Nov 17, 2023 | 8.750 | 9.105 | 8.750 | 8.960 | 206,723 | +0.28(+3.23%) |
Nov 16, 2023 | 9.050 | 9.270 | 8.600 | 8.680 | 232,627 | -0.51(-5.55%) |
Nov 15, 2023 | 8.920 | 9.680 | 8.865 | 9.190 | 502,552 | +0.31(+3.49%) |
Nov 14, 2023 | 8.620 | 9.040 | 8.160 | 8.880 | 496,588 | +0.65(+7.90%) |
Nov 13, 2023 | 8.250 | 8.380 | 8.080 | 8.230 | 330,008 | -0.12(-1.44%) |
Nov 10, 2023 | 8.440 | 8.520 | 8.060 | 8.350 | 248,690 | -0.13(-1.53%) |
Nov 09, 2023 | 8.690 | 9.145 | 8.420 | 8.480 | 479,432 | -0.19(-2.19%) |
Nov 08, 2023 | 8.690 | 8.740 | 8.370 | 8.670 | 228,600 | +0.02(+0.23%) |
Nov 07, 2023 | 8.870 | 9.080 | 8.530 | 8.650 | 361,172 | -0.23(-2.59%) |
Nov 06, 2023 | 9.000 | 9.560 | 8.660 | 8.880 | 474,449 | +0.03(+0.34%) |
Nov 03, 2023 | 8.310 | 8.980 | 7.860 | 8.850 | 700,760 | +0.78(+9.67%) |
Nov 02, 2023 | 7.750 | 8.150 | 7.665 | 8.070 | 559,418 | +0.62(+8.32%) |
Nov 01, 2023 | 7.410 | 7.580 | 7.180 | 7.450 | 340,613 | -0.05(-0.67%) |
Oct 31, 2023 | 7.290 | 7.570 | 7.120 | 7.500 | 388,202 | +0.21(+2.88%) |
Oct 30, 2023 | 6.950 | 7.370 | 6.910 | 7.290 | 464,249 | +0.40(+5.81%) |
Oct 27, 2023 | 6.980 | 7.080 | 6.820 | 6.890 | 174,877 | -0.06(-0.86%) |
Oct 26, 2023 | 6.760 | 7.120 | 6.630 | 6.950 | 315,940 | +0.19(+2.81%) |
Oct 25, 2023 | 6.820 | 6.900 | 6.660 | 6.760 | 206,011 | -0.13(-1.89%) |
Oct 24, 2023 | 6.750 | 6.920 | 6.690 | 6.890 | 220,592 | +0.15(+2.23%) |
Oct 23, 2023 | 6.850 | 7.030 | 6.720 | 6.740 | 222,801 | -0.14(-2.03%) |
Oct 20, 2023 | 7.270 | 7.300 | 6.750 | 6.880 | 341,774 | -0.40(-5.49%) |
Oct 19, 2023 | 7.120 | 7.350 | 7.016 | 7.280 | 277,231 | +0.15(+2.10%) |
Oct 18, 2023 | 7.400 | 7.453 | 7.070 | 7.130 | 355,227 | -0.39(-5.19%) |
Oct 17, 2023 | 7.100 | 8.130 | 7.100 | 7.520 | 554,481 | +0.33(+4.59%) |
Oct 16, 2023 | 6.840 | 7.200 | 6.800 | 7.190 | 403,742 | +0.35(+5.12%) |
Oct 13, 2023 | 7.390 | 7.440 | 6.740 | 6.840 | 713,280 | -0.52(-7.07%) |
Oct 12, 2023 | 7.650 | 7.764 | 7.244 | 7.360 | 557,283 | -0.33(-4.29%) |
Oct 11, 2023 | 8.070 | 8.390 | 7.630 | 7.690 | 513,049 | -0.38(-4.71%) |
Oct 10, 2023 | 8.280 | 8.620 | 8.050 | 8.070 | 277,327 | -0.18(-2.18%) |
Oct 09, 2023 | 8.390 | 8.520 | 8.030 | 8.250 | 232,017 | -0.27(-3.17%) |
Oct 06, 2023 | 8.180 | 8.580 | 7.960 | 8.520 | 287,910 | +0.22(+2.65%) |
Oct 05, 2023 | 8.360 | 8.410 | 8.180 | 8.300 | 236,138 | -0.09(-1.07%) |
Oct 04, 2023 | 8.350 | 8.705 | 7.990 | 8.390 | 280,523 | +0.44(+5.53%) |
Oct 03, 2023 | 8.930 | 8.960 | 7.895 | 7.950 | 497,744 | -1.07(-11.86%) |