Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.180 | 9.270 | 8.960 | 9.200 | 249,653 | +0.00(+0.00%) |
Dec 28, 2023 | 9.150 | 9.545 | 8.960 | 9.200 | 315,490 | +0.06(+0.66%) |
Dec 27, 2023 | 9.300 | 9.330 | 8.930 | 9.140 | 135,712 | -0.02(-0.22%) |
Dec 26, 2023 | 8.980 | 9.270 | 8.980 | 9.160 | 277,698 | +0.28(+3.15%) |
Dec 22, 2023 | 8.940 | 9.150 | 8.810 | 8.880 | 167,896 | +0.01(+0.11%) |
Dec 21, 2023 | 8.640 | 9.070 | 8.640 | 8.870 | 153,179 | +0.34(+3.99%) |
Dec 20, 2023 | 8.700 | 9.030 | 8.510 | 8.530 | 264,503 | -0.21(-2.40%) |
Dec 19, 2023 | 8.510 | 8.970 | 8.510 | 8.740 | 354,429 | +0.24(+2.82%) |
Dec 18, 2023 | 8.570 | 8.960 | 8.245 | 8.500 | 412,143 | -0.81(-8.70%) |
Dec 15, 2023 | 9.360 | 9.370 | 8.980 | 9.310 | 814,571 | +0.13(+1.42%) |
Dec 14, 2023 | 9.500 | 9.600 | 9.130 | 9.180 | 473,672 | -0.17(-1.82%) |
Dec 13, 2023 | 8.700 | 9.410 | 8.691 | 9.350 | 552,581 | +0.70(+8.09%) |
Dec 12, 2023 | 8.630 | 8.760 | 8.010 | 8.650 | 283,566 | -0.28(-3.14%) |
Dec 11, 2023 | 9.390 | 9.390 | 8.870 | 8.930 | 398,623 | -0.50(-5.30%) |
Dec 08, 2023 | 9.240 | 9.600 | 9.030 | 9.430 | 295,298 | +0.15(+1.62%) |
Dec 07, 2023 | 9.010 | 9.290 | 8.800 | 9.280 | 307,168 | +0.33(+3.69%) |
Dec 06, 2023 | 9.010 | 9.168 | 8.630 | 8.950 | 644,782 | +0.08(+0.90%) |
Dec 05, 2023 | 8.420 | 8.950 | 8.350 | 8.870 | 654,255 | +0.42(+4.97%) |
Dec 04, 2023 | 8.240 | 8.600 | 8.190 | 8.450 | 342,500 | +0.18(+2.18%) |
Dec 01, 2023 | 7.900 | 8.300 | 7.650 | 8.270 | 412,571 | +0.37(+4.68%) |
Nov 30, 2023 | 7.770 | 8.010 | 7.746 | 7.900 | 556,984 | +0.23(+2.93%) |
Nov 29, 2023 | 7.370 | 8.000 | 7.370 | 7.675 | 418,068 | +0.35(+4.85%) |
Nov 28, 2023 | 7.320 | 7.440 | 7.060 | 7.320 | 201,729 | -0.05(-0.68%) |
Nov 27, 2023 | 7.400 | 7.490 | 7.020 | 7.370 | 250,218 | -0.12(-1.60%) |
Nov 24, 2023 | 7.290 | 7.555 | 7.290 | 7.490 | 140,420 | +0.19(+2.60%) |
Nov 22, 2023 | 7.220 | 7.340 | 7.060 | 7.300 | 167,421 | +0.19(+2.67%) |
Nov 21, 2023 | 7.020 | 7.300 | 6.930 | 7.110 | 267,349 | -0.03(-0.42%) |
Nov 20, 2023 | 6.820 | 7.260 | 6.820 | 7.140 | 316,021 | +0.30(+4.39%) |
Nov 17, 2023 | 6.640 | 7.055 | 6.630 | 6.840 | 460,593 | +0.29(+4.43%) |
Nov 16, 2023 | 6.510 | 6.660 | 6.380 | 6.550 | 343,132 | +0.02(+0.31%) |
Nov 15, 2023 | 6.790 | 7.060 | 6.500 | 6.530 | 331,434 | -0.25(-3.69%) |
Nov 14, 2023 | 6.370 | 6.790 | 6.370 | 6.780 | 303,736 | +0.65(+10.60%) |
Nov 13, 2023 | 6.210 | 6.250 | 5.850 | 6.130 | 392,686 | -0.11(-1.76%) |
Nov 10, 2023 | 6.450 | 6.545 | 6.170 | 6.240 | 378,861 | -0.19(-2.95%) |
Nov 09, 2023 | 6.850 | 6.850 | 6.400 | 6.430 | 241,583 | -0.37(-5.44%) |
Nov 08, 2023 | 6.830 | 7.060 | 6.580 | 6.800 | 404,266 | -0.05(-0.73%) |
Nov 07, 2023 | 6.800 | 7.600 | 6.760 | 6.850 | 431,463 | -0.05(-0.72%) |
Nov 06, 2023 | 7.010 | 7.150 | 6.860 | 6.900 | 1,301,928 | -0.18(-2.54%) |
Nov 03, 2023 | 6.900 | 7.210 | 6.810 | 7.080 | 525,536 | +0.33(+4.89%) |
Nov 02, 2023 | 6.640 | 6.830 | 6.513 | 6.750 | 487,616 | +0.18(+2.74%) |
Nov 01, 2023 | 6.690 | 6.805 | 6.510 | 6.570 | 440,358 | -0.13(-1.94%) |
Oct 31, 2023 | 6.330 | 6.820 | 6.260 | 6.700 | 475,677 | +0.33(+5.18%) |
Oct 30, 2023 | 6.340 | 6.630 | 6.170 | 6.370 | 322,191 | +0.09(+1.43%) |
Oct 27, 2023 | 6.450 | 6.510 | 6.170 | 6.280 | 343,422 | -0.20(-3.09%) |
Oct 26, 2023 | 6.070 | 7.040 | 6.020 | 6.480 | 799,223 | +0.48(+8.00%) |
Oct 25, 2023 | 6.060 | 6.090 | 5.790 | 6.000 | 475,110 | -0.12(-1.96%) |
Oct 24, 2023 | 5.630 | 6.140 | 5.485 | 6.120 | 892,123 | +0.66(+12.09%) |
Oct 23, 2023 | 5.980 | 5.980 | 5.340 | 5.460 | 1,583,108 | -0.20(-3.53%) |
Oct 20, 2023 | 5.410 | 5.790 | 5.400 | 5.660 | 251,494 | +0.25(+4.72%) |
Oct 19, 2023 | 5.540 | 5.640 | 5.370 | 5.405 | 361,132 | -0.11(-2.08%) |
Oct 18, 2023 | 5.800 | 5.800 | 5.470 | 5.520 | 452,300 | -0.11(-1.95%) |
Oct 17, 2023 | 5.520 | 5.822 | 5.520 | 5.630 | 257,737 | +0.04(+0.72%) |
Oct 16, 2023 | 5.610 | 5.670 | 5.360 | 5.590 | 223,821 | +0.02(+0.45%) |
Oct 13, 2023 | 5.570 | 5.650 | 5.270 | 5.565 | 560,057 | -0.01(-0.27%) |
Oct 12, 2023 | 5.740 | 5.815 | 5.361 | 5.580 | 742,637 | -0.25(-4.29%) |
Oct 11, 2023 | 6.370 | 6.620 | 5.725 | 5.830 | 490,626 | -0.56(-8.76%) |
Oct 10, 2023 | 6.200 | 6.490 | 6.120 | 6.390 | 840,447 | +0.22(+3.57%) |
Oct 09, 2023 | 6.350 | 6.350 | 6.020 | 6.170 | 313,133 | -0.28(-4.34%) |
Oct 06, 2023 | 6.390 | 6.475 | 6.010 | 6.450 | 505,631 | +0.16(+2.54%) |
Oct 05, 2023 | 5.910 | 6.330 | 5.800 | 6.290 | 339,239 | +0.37(+6.25%) |
Oct 04, 2023 | 5.540 | 5.945 | 5.510 | 5.920 | 605,411 | +0.33(+5.90%) |
Oct 03, 2023 | 5.840 | 5.910 | 5.570 | 5.590 | 563,865 | -0.30(-5.09%) |