Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.350 | 9.900 | 9.245 | 9.470 | 325,221 | +0.33(+3.61%) |
Dec 28, 2023 | 9.400 | 9.400 | 8.880 | 9.140 | 74,324 | -0.28(-2.97%) |
Dec 27, 2023 | 9.290 | 9.480 | 9.150 | 9.420 | 111,741 | +0.05(+0.53%) |
Dec 26, 2023 | 8.900 | 9.430 | 8.900 | 9.370 | 112,331 | +0.51(+5.76%) |
Dec 22, 2023 | 8.900 | 9.000 | 8.740 | 8.860 | 36,918 | -0.08(-0.89%) |
Dec 21, 2023 | 8.790 | 8.969 | 8.634 | 8.940 | 52,267 | +0.34(+3.95%) |
Dec 20, 2023 | 8.750 | 9.090 | 8.400 | 8.600 | 112,561 | -0.37(-4.12%) |
Dec 19, 2023 | 8.510 | 9.060 | 8.510 | 8.970 | 136,506 | +0.58(+6.91%) |
Dec 18, 2023 | 8.270 | 8.680 | 8.090 | 8.390 | 81,016 | +0.12(+1.45%) |
Dec 15, 2023 | 8.260 | 8.520 | 8.250 | 8.270 | 63,214 | +0.14(+1.72%) |
Dec 14, 2023 | 8.580 | 8.580 | 8.060 | 8.130 | 102,148 | -0.27(-3.21%) |
Dec 13, 2023 | 8.160 | 8.510 | 8.050 | 8.400 | 55,721 | +0.24(+2.94%) |
Dec 12, 2023 | 8.490 | 8.612 | 8.040 | 8.160 | 75,160 | -0.29(-3.43%) |
Dec 11, 2023 | 8.750 | 8.760 | 8.390 | 8.450 | 79,013 | -0.22(-2.54%) |
Dec 08, 2023 | 8.600 | 8.800 | 8.450 | 8.670 | 117,502 | +0.23(+2.73%) |
Dec 07, 2023 | 8.740 | 8.800 | 8.190 | 8.440 | 136,371 | -0.31(-3.54%) |
Dec 06, 2023 | 8.800 | 8.800 | 8.600 | 8.750 | 86,196 | -0.01(-0.11%) |
Dec 05, 2023 | 8.600 | 8.790 | 8.410 | 8.760 | 112,110 | -0.01(-0.11%) |
Dec 04, 2023 | 7.890 | 8.787 | 7.890 | 8.770 | 272,414 | +0.95(+12.15%) |
Dec 01, 2023 | 7.460 | 8.064 | 7.330 | 7.820 | 99,187 | +0.46(+6.25%) |
Nov 30, 2023 | 7.820 | 7.820 | 7.010 | 7.360 | 139,521 | -0.50(-6.42%) |
Nov 29, 2023 | 7.700 | 7.900 | 7.650 | 7.865 | 65,170 | +0.20(+2.54%) |
Nov 28, 2023 | 7.530 | 7.965 | 7.510 | 7.670 | 109,568 | +0.18(+2.40%) |
Nov 27, 2023 | 7.010 | 7.630 | 7.010 | 7.490 | 114,855 | +0.31(+4.24%) |
Nov 24, 2023 | 7.200 | 7.343 | 7.050 | 7.185 | 35,376 | -0.03(-0.35%) |
Nov 22, 2023 | 7.290 | 7.503 | 7.160 | 7.210 | 41,429 | +0.01(+0.14%) |
Nov 21, 2023 | 7.650 | 7.660 | 7.050 | 7.200 | 97,706 | -0.37(-4.89%) |
Nov 20, 2023 | 6.940 | 7.610 | 6.920 | 7.570 | 233,521 | +0.70(+10.19%) |
Nov 17, 2023 | 6.470 | 6.907 | 6.435 | 6.870 | 102,148 | +0.36(+5.53%) |
Nov 16, 2023 | 6.350 | 6.650 | 6.300 | 6.510 | 98,544 | +0.23(+3.66%) |
Nov 15, 2023 | 6.100 | 6.690 | 5.935 | 6.280 | 282,401 | +0.78(+14.18%) |
Nov 14, 2023 | 5.010 | 5.600 | 4.822 | 5.500 | 151,238 | +0.67(+13.87%) |
Nov 13, 2023 | 4.870 | 4.950 | 4.740 | 4.830 | 73,479 | -0.13(-2.62%) |
Nov 10, 2023 | 4.650 | 5.020 | 4.650 | 4.960 | 34,124 | +0.27(+5.76%) |
Nov 09, 2023 | 4.910 | 4.910 | 4.640 | 4.690 | 23,781 | -0.17(-3.50%) |
Nov 08, 2023 | 4.920 | 4.980 | 4.800 | 4.860 | 11,849 | -0.11(-2.21%) |
Nov 07, 2023 | 4.970 | 5.070 | 4.960 | 4.970 | 10,196 | -0.03(-0.60%) |
Nov 06, 2023 | 5.030 | 5.070 | 4.890 | 5.000 | 38,205 | +0.05(+1.01%) |
Nov 03, 2023 | 4.890 | 5.059 | 4.795 | 4.950 | 48,335 | +0.19(+3.99%) |
Nov 02, 2023 | 4.850 | 4.850 | 4.680 | 4.760 | 21,368 | +0.07(+1.49%) |
Nov 01, 2023 | 4.750 | 4.760 | 4.620 | 4.690 | 31,164 | -0.04(-0.85%) |
Oct 31, 2023 | 4.900 | 4.980 | 4.570 | 4.730 | 35,568 | -0.20(-4.06%) |
Oct 30, 2023 | 4.550 | 4.970 | 4.490 | 4.930 | 79,439 | +0.39(+8.59%) |
Oct 27, 2023 | 4.460 | 4.560 | 4.280 | 4.540 | 30,615 | +0.21(+4.85%) |
Oct 26, 2023 | 4.540 | 4.550 | 4.200 | 4.330 | 60,127 | -0.22(-4.84%) |
Oct 25, 2023 | 4.620 | 4.650 | 4.540 | 4.550 | 23,975 | -0.12(-2.57%) |
Oct 24, 2023 | 4.680 | 4.830 | 4.620 | 4.670 | 36,766 | -0.04(-0.85%) |
Oct 23, 2023 | 4.730 | 4.790 | 4.610 | 4.710 | 39,972 | +0.02(+0.43%) |
Oct 20, 2023 | 4.700 | 4.743 | 4.620 | 4.690 | 59,943 | -0.01(-0.32%) |
Oct 19, 2023 | 4.850 | 5.250 | 4.670 | 4.705 | 22,728 | -0.16(-3.19%) |
Oct 18, 2023 | 4.910 | 5.150 | 4.850 | 4.860 | 30,522 | -0.11(-2.21%) |
Oct 17, 2023 | 4.900 | 5.100 | 4.900 | 4.970 | 46,483 | +0.11(+2.26%) |
Oct 16, 2023 | 4.930 | 5.120 | 4.840 | 4.860 | 56,242 | +0.03(+0.62%) |
Oct 13, 2023 | 4.960 | 4.960 | 4.730 | 4.830 | 63,301 | -0.02(-0.41%) |
Oct 12, 2023 | 5.070 | 5.070 | 4.770 | 4.850 | 101,952 | -0.16(-3.19%) |
Oct 11, 2023 | 5.320 | 5.320 | 4.950 | 5.010 | 39,453 | -0.24(-4.57%) |
Oct 10, 2023 | 5.240 | 5.250 | 5.110 | 5.250 | 29,056 | +0.05(+0.96%) |
Oct 09, 2023 | 5.170 | 5.365 | 4.910 | 5.200 | 93,591 | +0.02(+0.39%) |
Oct 06, 2023 | 5.160 | 5.270 | 5.160 | 5.180 | 33,108 | -0.07(-1.33%) |
Oct 05, 2023 | 5.260 | 5.310 | 5.140 | 5.250 | 31,162 | -0.06(-1.13%) |
Oct 04, 2023 | 5.410 | 5.410 | 5.113 | 5.310 | 33,744 | -0.02(-0.38%) |
Oct 03, 2023 | 5.400 | 5.470 | 5.260 | 5.330 | 26,614 | -0.14(-2.56%) |