Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.364 | 9.433 | 9.315 | 9.423 | 694,612 | +0.06(+0.63%) |
Dec 28, 2023 | 9.394 | 9.413 | 9.315 | 9.364 | 388,414 | -0.03(-0.31%) |
Dec 27, 2023 | 9.384 | 9.394 | 9.345 | 9.394 | 439,763 | +0.07(+0.74%) |
Dec 26, 2023 | 9.345 | 9.345 | 9.310 | 9.325 | 370,548 | +0.01(+0.11%) |
Dec 22, 2023 | 9.315 | 9.335 | 9.286 | 9.315 | 438,465 | +0.02(+0.21%) |
Dec 21, 2023 | 9.354 | 9.433 | 9.237 | 9.296 | 616,776 | +0.00(+0.00%) |
Dec 20, 2023 | 9.364 | 9.374 | 9.276 | 9.296 | 338,697 | -0.05(-0.52%) |
Dec 19, 2023 | 9.335 | 9.359 | 9.286 | 9.345 | 408,560 | +0.06(+0.63%) |
Dec 18, 2023 | 9.266 | 9.315 | 9.247 | 9.286 | 277,703 | +0.02(+0.21%) |
Dec 15, 2023 | 9.325 | 9.345 | 9.256 | 9.266 | 319,583 | -0.05(-0.53%) |
Dec 14, 2023 | 9.237 | 9.315 | 9.188 | 9.315 | 272,412 | +0.15(+1.65%) |
Dec 13, 2023 | 9.067 | 9.164 | 8.988 | 9.164 | 274,081 | +0.12(+1.30%) |
Dec 12, 2023 | 9.125 | 9.125 | 9.037 | 9.047 | 253,475 | -0.08(-0.86%) |
Dec 11, 2023 | 9.135 | 9.164 | 9.086 | 9.125 | 220,887 | +0.00(+0.00%) |
Dec 08, 2023 | 9.145 | 9.154 | 9.076 | 9.125 | 222,534 | -0.03(-0.32%) |
Dec 07, 2023 | 9.096 | 9.194 | 9.076 | 9.154 | 333,253 | +0.08(+0.86%) |
Dec 06, 2023 | 9.135 | 9.154 | 9.067 | 9.076 | 164,719 | -0.04(-0.43%) |
Dec 05, 2023 | 9.125 | 9.145 | 9.106 | 9.115 | 153,809 | +0.03(+0.32%) |
Dec 04, 2023 | 9.096 | 9.140 | 9.027 | 9.086 | 275,322 | -0.01(-0.11%) |
Dec 01, 2023 | 9.047 | 9.116 | 8.930 | 9.096 | 326,160 | +0.15(+1.64%) |
Nov 30, 2023 | 8.988 | 8.988 | 8.861 | 8.949 | 258,463 | +0.00(+0.00%) |
Nov 29, 2023 | 8.891 | 8.949 | 8.852 | 8.949 | 240,663 | +0.11(+1.22%) |
Nov 28, 2023 | 8.832 | 8.842 | 8.788 | 8.842 | 245,391 | +0.03(+0.33%) |
Nov 27, 2023 | 8.813 | 8.861 | 8.783 | 8.813 | 220,543 | -0.03(-0.33%) |
Nov 24, 2023 | 8.852 | 8.871 | 8.798 | 8.842 | 46,618 | +0.01(+0.11%) |
Nov 22, 2023 | 8.861 | 8.861 | 8.805 | 8.832 | 101,554 | +0.03(+0.33%) |
Nov 21, 2023 | 8.793 | 8.832 | 8.773 | 8.803 | 148,291 | +0.02(+0.22%) |
Nov 20, 2023 | 8.744 | 8.793 | 8.676 | 8.783 | 183,804 | +0.06(+0.67%) |
Nov 17, 2023 | 8.744 | 8.793 | 8.695 | 8.725 | 191,510 | -0.01(-0.11%) |
Nov 16, 2023 | 8.695 | 8.754 | 8.656 | 8.734 | 222,156 | +0.16(+1.82%) |
Nov 15, 2023 | 8.568 | 8.588 | 8.519 | 8.578 | 154,001 | +0.00(+0.00%) |
Nov 14, 2023 | 8.510 | 8.588 | 8.500 | 8.578 | 154,187 | +0.19(+2.26%) |
Nov 13, 2023 | 8.389 | 8.408 | 8.329 | 8.389 | 227,063 | -0.01(-0.12%) |
Nov 10, 2023 | 8.369 | 8.398 | 8.359 | 8.398 | 265,212 | +0.07(+0.82%) |
Nov 09, 2023 | 8.389 | 8.408 | 8.286 | 8.330 | 196,030 | -0.04(-0.47%) |
Nov 08, 2023 | 8.369 | 8.380 | 8.320 | 8.369 | 354,759 | +0.04(+0.47%) |
Nov 07, 2023 | 8.233 | 8.350 | 8.213 | 8.330 | 320,475 | +0.12(+1.42%) |
Nov 06, 2023 | 8.243 | 8.311 | 8.135 | 8.213 | 180,073 | -0.05(-0.59%) |
Nov 03, 2023 | 8.213 | 8.369 | 8.213 | 8.262 | 221,761 | +0.12(+1.43%) |
Nov 02, 2023 | 8.077 | 8.150 | 8.077 | 8.145 | 186,773 | +0.14(+1.70%) |
Nov 01, 2023 | 7.844 | 8.019 | 7.844 | 8.009 | 351,374 | +0.17(+2.11%) |
Oct 31, 2023 | 7.834 | 7.844 | 7.795 | 7.844 | 214,523 | +0.05(+0.62%) |
Oct 30, 2023 | 7.737 | 7.805 | 7.698 | 7.795 | 304,574 | +0.04(+0.50%) |
Oct 27, 2023 | 7.746 | 7.761 | 7.678 | 7.756 | 267,292 | +0.02(+0.25%) |
Oct 26, 2023 | 7.668 | 7.766 | 7.664 | 7.737 | 353,228 | +0.07(+0.89%) |
Oct 25, 2023 | 7.717 | 7.737 | 7.649 | 7.668 | 207,600 | -0.09(-1.13%) |
Oct 24, 2023 | 7.756 | 7.790 | 7.712 | 7.756 | 198,783 | +0.04(+0.50%) |
Oct 23, 2023 | 7.775 | 7.785 | 7.697 | 7.717 | 346,638 | -0.05(-0.63%) |
Oct 20, 2023 | 7.795 | 7.834 | 7.741 | 7.766 | 305,086 | -0.06(-0.75%) |
Oct 19, 2023 | 7.834 | 7.834 | 7.775 | 7.824 | 209,582 | -0.01(-0.12%) |
Oct 18, 2023 | 7.912 | 7.912 | 7.756 | 7.834 | 295,533 | -0.10(-1.23%) |
Oct 17, 2023 | 8.009 | 8.009 | 7.881 | 7.931 | 305,574 | -0.11(-1.33%) |
Oct 16, 2023 | 8.126 | 8.126 | 8.009 | 8.038 | 168,990 | -0.08(-0.96%) |
Oct 13, 2023 | 8.087 | 8.126 | 8.076 | 8.116 | 264,657 | +0.06(+0.77%) |
Oct 12, 2023 | 8.131 | 8.131 | 8.030 | 8.054 | 191,502 | -0.06(-0.72%) |
Oct 11, 2023 | 8.122 | 8.141 | 8.083 | 8.112 | 186,251 | +0.07(+0.84%) |
Oct 10, 2023 | 7.996 | 8.073 | 7.952 | 8.044 | 160,851 | +0.06(+0.73%) |
Oct 09, 2023 | 7.947 | 7.986 | 7.908 | 7.986 | 133,916 | +0.10(+1.23%) |
Oct 06, 2023 | 7.937 | 7.952 | 7.860 | 7.889 | 365,756 | -0.10(-1.21%) |
Oct 05, 2023 | 8.034 | 8.063 | 7.951 | 7.986 | 138,559 | -0.03(-0.36%) |
Oct 04, 2023 | 8.025 | 8.025 | 7.967 | 8.015 | 139,525 | +0.05(+0.61%) |
Oct 03, 2023 | 7.957 | 7.967 | 7.889 | 7.967 | 231,298 | +0.03(+0.37%) |