Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.038 | 9.038 | 8.703 | 8.841 | 650,787 | -0.26(-2.82%) |
Dec 28, 2023 | 8.703 | 9.107 | 8.703 | 9.097 | 533,895 | +0.30(+3.36%) |
Dec 27, 2023 | 8.801 | 8.870 | 8.693 | 8.801 | 415,737 | +0.04(+0.45%) |
Dec 26, 2023 | 8.594 | 8.836 | 8.490 | 8.762 | 437,636 | +0.16(+1.83%) |
Dec 22, 2023 | 8.742 | 8.841 | 8.481 | 8.604 | 482,325 | -0.10(-1.13%) |
Dec 21, 2023 | 8.515 | 8.722 | 8.407 | 8.703 | 622,491 | +0.29(+3.40%) |
Dec 20, 2023 | 8.712 | 8.821 | 8.402 | 8.416 | 1,294,245 | -0.34(-3.83%) |
Dec 19, 2023 | 8.683 | 8.841 | 8.584 | 8.752 | 2,702,726 | +0.23(+2.66%) |
Dec 18, 2023 | 8.673 | 8.875 | 8.495 | 8.525 | 889,729 | -0.12(-1.37%) |
Dec 15, 2023 | 8.851 | 8.870 | 8.466 | 8.643 | 1,600,637 | -0.14(-1.57%) |
Dec 14, 2023 | 8.574 | 9.038 | 8.574 | 8.782 | 1,183,449 | +0.50(+6.08%) |
Dec 13, 2023 | 7.711 | 8.298 | 7.619 | 8.278 | 1,192,243 | +0.54(+6.94%) |
Dec 12, 2023 | 8.014 | 8.014 | 7.731 | 7.741 | 691,219 | -0.23(-2.94%) |
Dec 11, 2023 | 8.298 | 8.405 | 7.946 | 7.975 | 2,123,111 | -0.37(-4.45%) |
Dec 08, 2023 | 7.702 | 8.386 | 7.575 | 8.347 | 1,763,710 | +0.65(+8.51%) |
Dec 07, 2023 | 7.711 | 7.824 | 7.653 | 7.692 | 1,153,993 | +0.03(+0.38%) |
Dec 06, 2023 | 7.809 | 8.005 | 7.604 | 7.663 | 740,491 | -0.07(-0.88%) |
Dec 05, 2023 | 7.995 | 8.063 | 7.667 | 7.731 | 1,249,414 | -0.30(-3.77%) |
Dec 04, 2023 | 7.956 | 8.215 | 7.956 | 8.034 | 770,338 | +0.02(+0.24%) |
Dec 01, 2023 | 7.565 | 8.132 | 7.526 | 8.014 | 1,397,518 | +0.46(+6.08%) |
Nov 30, 2023 | 7.643 | 7.711 | 7.467 | 7.555 | 2,153,028 | -0.04(-0.51%) |
Nov 29, 2023 | 7.555 | 7.721 | 7.433 | 7.594 | 711,325 | +0.19(+2.51%) |
Nov 28, 2023 | 7.545 | 7.594 | 7.277 | 7.408 | 1,170,385 | -0.20(-2.57%) |
Nov 27, 2023 | 7.770 | 7.805 | 7.594 | 7.604 | 1,626,364 | -0.24(-3.11%) |
Nov 24, 2023 | 7.858 | 7.956 | 7.809 | 7.848 | 254,995 | -0.05(-0.62%) |
Nov 22, 2023 | 7.917 | 8.051 | 7.785 | 7.897 | 698,443 | +0.05(+0.62%) |
Nov 21, 2023 | 7.946 | 7.946 | 7.799 | 7.848 | 1,209,576 | -0.22(-2.67%) |
Nov 20, 2023 | 7.838 | 8.122 | 7.711 | 8.063 | 1,273,399 | +0.20(+2.48%) |
Nov 17, 2023 | 7.623 | 7.917 | 7.506 | 7.868 | 2,159,616 | +0.35(+4.68%) |
Nov 16, 2023 | 7.633 | 7.633 | 7.252 | 7.516 | 2,309,827 | -0.21(-2.66%) |
Nov 15, 2023 | 7.536 | 7.838 | 7.516 | 7.721 | 894,873 | +0.24(+3.27%) |
Nov 14, 2023 | 7.389 | 7.682 | 7.296 | 7.477 | 1,496,232 | +0.56(+8.05%) |
Nov 13, 2023 | 7.096 | 7.135 | 6.817 | 6.920 | 846,274 | -0.26(-3.67%) |
Nov 10, 2023 | 7.184 | 7.330 | 7.017 | 7.184 | 900,831 | +0.06(+0.82%) |
Nov 09, 2023 | 6.724 | 7.389 | 6.724 | 7.125 | 1,643,558 | +0.41(+6.11%) |
Nov 08, 2023 | 6.548 | 7.066 | 6.372 | 6.715 | 1,473,387 | -0.56(-7.66%) |
Nov 07, 2023 | 7.360 | 7.477 | 7.169 | 7.272 | 825,777 | -0.11(-1.46%) |
Nov 06, 2023 | 7.555 | 7.555 | 7.281 | 7.379 | 1,106,724 | -0.22(-2.83%) |
Nov 03, 2023 | 7.154 | 7.726 | 7.154 | 7.594 | 1,429,025 | +0.65(+9.44%) |
Nov 02, 2023 | 6.265 | 6.974 | 6.265 | 6.939 | 1,221,615 | +0.80(+13.06%) |
Nov 01, 2023 | 6.412 | 6.412 | 6.069 | 6.138 | 704,390 | -0.23(-3.68%) |
Oct 31, 2023 | 6.216 | 6.382 | 6.187 | 6.372 | 1,088,701 | +0.16(+2.52%) |
Oct 30, 2023 | 6.040 | 6.275 | 6.021 | 6.216 | 843,519 | +0.28(+4.78%) |
Oct 27, 2023 | 6.109 | 6.153 | 5.903 | 5.933 | 825,995 | -0.13(-2.10%) |
Oct 26, 2023 | 5.962 | 6.089 | 5.835 | 6.060 | 949,941 | +0.08(+1.31%) |
Oct 25, 2023 | 6.128 | 6.155 | 5.967 | 5.981 | 892,442 | -0.20(-3.16%) |
Oct 24, 2023 | 6.216 | 6.372 | 6.099 | 6.177 | 1,110,978 | +0.01(+0.16%) |
Oct 23, 2023 | 6.206 | 6.392 | 6.069 | 6.167 | 1,033,784 | -0.10(-1.56%) |
Oct 20, 2023 | 6.392 | 6.480 | 6.201 | 6.265 | 955,252 | -0.16(-2.44%) |
Oct 19, 2023 | 6.441 | 6.583 | 6.392 | 6.421 | 1,099,880 | +0.00(+0.00%) |
Oct 18, 2023 | 6.460 | 6.539 | 6.375 | 6.421 | 683,596 | -0.19(-2.81%) |
Oct 17, 2023 | 6.421 | 6.713 | 6.411 | 6.607 | 1,012,514 | +0.19(+2.89%) |
Oct 16, 2023 | 6.030 | 6.509 | 5.996 | 6.421 | 1,999,913 | +0.48(+8.06%) |
Oct 13, 2023 | 5.864 | 5.981 | 5.864 | 5.942 | 1,026,803 | +0.04(+0.66%) |
Oct 12, 2023 | 6.157 | 6.245 | 5.840 | 5.903 | 1,169,864 | -0.25(-4.13%) |
Oct 11, 2023 | 6.157 | 6.294 | 6.074 | 6.157 | 1,490,357 | +0.03(+0.48%) |
Oct 10, 2023 | 6.148 | 6.216 | 6.069 | 6.128 | 2,997,757 | +0.08(+1.29%) |
Oct 09, 2023 | 6.030 | 6.260 | 5.986 | 6.050 | 2,162,836 | -0.10(-1.59%) |
Oct 06, 2023 | 5.981 | 6.177 | 5.894 | 6.148 | 973,265 | +0.10(+1.62%) |
Oct 05, 2023 | 6.148 | 6.177 | 5.991 | 6.050 | 1,545,686 | -0.07(-1.12%) |
Oct 04, 2023 | 6.206 | 6.294 | 6.041 | 6.118 | 1,019,933 | -0.09(-1.42%) |
Oct 03, 2023 | 6.519 | 6.519 | 6.167 | 6.206 | 1,653,108 | -0.37(-5.65%) |