Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.200 | 9.300 | 7.280 | 7.490 | 157,785 | -1.81(-19.46%) |
Dec 28, 2023 | 9.700 | 9.700 | 8.650 | 9.300 | 128,216 | +0.00(+0.00%) |
Dec 27, 2023 | 8.500 | 9.430 | 8.430 | 9.300 | 299,448 | +1.26(+15.67%) |
Dec 26, 2023 | 8.930 | 8.930 | 7.800 | 8.040 | 106,342 | -0.73(-8.32%) |
Dec 22, 2023 | 8.370 | 9.440 | 8.290 | 8.770 | 160,558 | -0.03(-0.34%) |
Dec 21, 2023 | 9.720 | 10.00 | 8.400 | 8.800 | 120,222 | -0.70(-7.37%) |
Dec 20, 2023 | 7.790 | 9.910 | 7.600 | 9.500 | 298,333 | +1.71(+21.95%) |
Dec 19, 2023 | 7.990 | 7.990 | 7.660 | 7.790 | 35,054 | +0.05(+0.65%) |
Dec 18, 2023 | 7.290 | 7.986 | 7.180 | 7.740 | 46,012 | +0.25(+3.34%) |
Dec 15, 2023 | 6.820 | 7.500 | 6.820 | 7.490 | 29,566 | +0.38(+5.34%) |
Dec 14, 2023 | 6.900 | 7.300 | 6.850 | 7.110 | 39,755 | +0.46(+6.84%) |
Dec 13, 2023 | 6.600 | 6.865 | 6.240 | 6.655 | 23,245 | -0.04(-0.67%) |
Dec 12, 2023 | 6.301 | 6.903 | 6.300 | 6.700 | 43,832 | +0.47(+7.54%) |
Dec 11, 2023 | 6.800 | 6.820 | 6.120 | 6.230 | 20,703 | -0.56(-8.25%) |
Dec 08, 2023 | 6.150 | 7.230 | 6.100 | 6.790 | 114,792 | +0.52(+8.29%) |
Dec 07, 2023 | 6.610 | 6.710 | 6.150 | 6.270 | 21,244 | -0.41(-6.14%) |
Dec 06, 2023 | 7.310 | 7.310 | 6.610 | 6.680 | 44,701 | -0.44(-6.18%) |
Dec 05, 2023 | 8.660 | 8.660 | 6.984 | 7.120 | 95,430 | -1.22(-14.63%) |
Dec 04, 2023 | 9.000 | 9.300 | 7.830 | 8.340 | 106,065 | -0.07(-0.83%) |
Dec 01, 2023 | 8.650 | 9.135 | 8.240 | 8.410 | 109,070 | +0.09(+1.08%) |
Nov 30, 2023 | 7.240 | 8.500 | 7.240 | 8.320 | 126,864 | +1.16(+16.20%) |
Nov 29, 2023 | 6.990 | 7.380 | 6.961 | 7.160 | 38,645 | +0.38(+5.60%) |
Nov 28, 2023 | 6.600 | 6.999 | 6.510 | 6.780 | 24,734 | +0.13(+1.95%) |
Nov 27, 2023 | 6.900 | 7.073 | 6.500 | 6.650 | 32,150 | +0.01(+0.15%) |
Nov 24, 2023 | 6.500 | 6.790 | 6.500 | 6.640 | 54,039 | +0.23(+3.59%) |
Nov 22, 2023 | 6.930 | 6.960 | 6.300 | 6.410 | 26,973 | -0.35(-5.18%) |
Nov 21, 2023 | 7.320 | 7.320 | 6.880 | 6.760 | 25,043 | +0.00(+0.00%) |
Nov 20, 2023 | 6.760 | 6.960 | 6.550 | 6.760 | 23,362 | +0.24(+3.68%) |
Nov 17, 2023 | 7.110 | 7.160 | 6.520 | 6.520 | 34,760 | -0.74(-10.19%) |
Nov 16, 2023 | 7.500 | 7.550 | 7.250 | 7.260 | 11,696 | -0.44(-5.65%) |
Nov 15, 2023 | 7.670 | 7.820 | 7.310 | 7.695 | 28,617 | +0.25(+3.43%) |
Nov 14, 2023 | 7.350 | 8.000 | 7.210 | 7.440 | 25,075 | +0.09(+1.22%) |
Nov 13, 2023 | 7.790 | 7.790 | 7.250 | 7.350 | 32,651 | -0.45(-5.77%) |
Nov 10, 2023 | 7.400 | 7.800 | 7.170 | 7.800 | 31,201 | +0.23(+3.04%) |
Nov 09, 2023 | 7.350 | 7.790 | 7.300 | 7.570 | 72,845 | +0.77(+11.32%) |
Nov 08, 2023 | 6.300 | 6.821 | 6.300 | 6.800 | 18,517 | +0.60(+9.68%) |
Nov 07, 2023 | 6.290 | 6.300 | 5.776 | 6.200 | 30,911 | -0.05(-0.80%) |
Nov 06, 2023 | 6.180 | 6.500 | 6.050 | 6.250 | 22,168 | +0.24(+3.99%) |
Nov 03, 2023 | 5.940 | 6.209 | 5.720 | 6.010 | 36,061 | +0.12(+2.04%) |
Nov 02, 2023 | 5.090 | 5.890 | 5.090 | 5.890 | 36,441 | +0.85(+16.98%) |
Nov 01, 2023 | 5.150 | 5.150 | 4.950 | 5.035 | 13,519 | -0.24(-4.55%) |
Oct 31, 2023 | 5.310 | 5.310 | 5.010 | 5.275 | 12,375 | -0.01(-0.10%) |
Oct 30, 2023 | 5.370 | 5.370 | 5.100 | 5.280 | 18,513 | +0.11(+2.13%) |
Oct 27, 2023 | 5.220 | 5.500 | 5.120 | 5.170 | 44,116 | -0.04(-0.77%) |
Oct 26, 2023 | 5.390 | 5.690 | 4.970 | 5.210 | 52,619 | -0.15(-2.80%) |
Oct 25, 2023 | 4.550 | 5.590 | 4.500 | 5.360 | 111,304 | +0.98(+22.37%) |
Oct 24, 2023 | 4.220 | 4.600 | 4.130 | 4.380 | 70,282 | +0.49(+12.60%) |
Oct 23, 2023 | 3.580 | 4.130 | 3.580 | 3.890 | 46,786 | +0.31(+8.66%) |
Oct 20, 2023 | 3.870 | 3.870 | 3.553 | 3.580 | 15,736 | -0.02(-0.56%) |
Oct 19, 2023 | 3.800 | 3.935 | 3.600 | 3.600 | 33,382 | -0.24(-6.25%) |
Oct 18, 2023 | 4.240 | 4.240 | 3.810 | 3.840 | 21,695 | -0.34(-8.13%) |
Oct 17, 2023 | 4.390 | 4.390 | 4.133 | 4.180 | 19,980 | -0.03(-0.71%) |
Oct 16, 2023 | 4.240 | 4.310 | 4.118 | 4.210 | 17,246 | +0.07(+1.69%) |
Oct 13, 2023 | 4.050 | 4.330 | 4.010 | 4.140 | 11,156 | +0.09(+2.22%) |
Oct 12, 2023 | 4.140 | 4.180 | 4.020 | 4.050 | 10,028 | -0.06(-1.46%) |
Oct 11, 2023 | 4.380 | 4.380 | 3.903 | 4.110 | 41,544 | -0.33(-7.43%) |
Oct 10, 2023 | 4.140 | 4.540 | 4.060 | 4.440 | 40,718 | +0.37(+9.09%) |
Oct 09, 2023 | 3.890 | 4.130 | 3.780 | 4.070 | 61,492 | +0.21(+5.44%) |
Oct 06, 2023 | 3.900 | 3.910 | 3.800 | 3.860 | 45,290 | +0.16(+4.32%) |
Oct 05, 2023 | 3.570 | 3.933 | 3.510 | 3.700 | 83,249 | +0.15(+4.23%) |
Oct 04, 2023 | 3.790 | 3.790 | 3.330 | 3.550 | 64,299 | -0.14(-3.79%) |
Oct 03, 2023 | 4.720 | 4.860 | 3.500 | 3.690 | 165,338 | -1.13(-23.44%) |