Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.02 | 10.10 | 9.930 | 10.07 | 1,820,301 | +0.01(+0.10%) |
Dec 28, 2023 | 9.910 | 10.09 | 9.820 | 10.06 | 1,170,103 | +0.14(+1.41%) |
Dec 27, 2023 | 9.880 | 9.970 | 9.820 | 9.920 | 1,288,553 | +0.05(+0.51%) |
Dec 26, 2023 | 9.840 | 10.03 | 9.717 | 9.870 | 1,097,988 | +0.06(+0.61%) |
Dec 22, 2023 | 9.860 | 10.00 | 9.765 | 9.810 | 2,337,791 | +0.03(+0.31%) |
Dec 21, 2023 | 9.670 | 9.790 | 9.560 | 9.780 | 1,136,184 | +0.16(+1.66%) |
Dec 20, 2023 | 9.800 | 9.980 | 9.610 | 9.620 | 2,321,246 | -0.18(-1.84%) |
Dec 19, 2023 | 9.710 | 9.875 | 9.710 | 9.800 | 2,543,634 | +0.16(+1.66%) |
Dec 18, 2023 | 9.590 | 9.690 | 9.390 | 9.640 | 2,350,520 | +0.06(+0.63%) |
Dec 15, 2023 | 9.760 | 9.760 | 9.525 | 9.580 | 6,332,831 | -0.03(-0.31%) |
Dec 14, 2023 | 9.550 | 9.725 | 9.400 | 9.610 | 2,395,858 | +0.25(+2.67%) |
Dec 13, 2023 | 9.020 | 9.380 | 8.970 | 9.360 | 2,884,119 | +0.45(+5.05%) |
Dec 12, 2023 | 8.900 | 8.940 | 8.760 | 8.910 | 1,789,457 | +0.05(+0.56%) |
Dec 11, 2023 | 8.560 | 8.890 | 8.560 | 8.860 | 2,814,479 | +0.33(+3.87%) |
Dec 08, 2023 | 8.550 | 8.635 | 8.480 | 8.530 | 1,399,870 | -0.05(-0.58%) |
Dec 07, 2023 | 8.370 | 8.650 | 8.330 | 8.580 | 1,509,623 | +0.20(+2.39%) |
Dec 06, 2023 | 8.390 | 8.560 | 8.350 | 8.380 | 1,374,481 | +0.06(+0.72%) |
Dec 05, 2023 | 8.500 | 8.510 | 8.235 | 8.320 | 1,191,147 | -0.24(-2.80%) |
Dec 04, 2023 | 8.340 | 8.610 | 8.315 | 8.560 | 2,329,773 | +0.18(+2.15%) |
Dec 01, 2023 | 8.080 | 8.390 | 8.060 | 8.380 | 1,943,859 | +0.30(+3.71%) |
Nov 30, 2023 | 8.100 | 8.130 | 7.960 | 8.080 | 1,535,248 | +0.03(+0.37%) |
Nov 29, 2023 | 8.020 | 8.180 | 7.980 | 8.050 | 1,229,014 | +0.09(+1.13%) |
Nov 28, 2023 | 8.040 | 8.130 | 7.950 | 7.960 | 854,319 | -0.08(-1.00%) |
Nov 27, 2023 | 8.000 | 8.140 | 7.920 | 8.040 | 1,311,164 | -0.02(-0.25%) |
Nov 24, 2023 | 7.900 | 8.060 | 7.900 | 8.060 | 726,725 | +0.14(+1.77%) |
Nov 22, 2023 | 7.990 | 8.020 | 7.900 | 7.920 | 915,121 | +0.01(+0.13%) |
Nov 21, 2023 | 8.020 | 8.120 | 7.910 | 7.910 | 1,142,852 | -0.16(-1.98%) |
Nov 20, 2023 | 8.030 | 8.118 | 7.995 | 8.070 | 1,214,829 | +0.07(+0.88%) |
Nov 17, 2023 | 8.070 | 8.070 | 7.915 | 8.000 | 1,593,259 | +0.03(+0.38%) |
Nov 16, 2023 | 8.180 | 8.200 | 7.960 | 7.970 | 1,775,807 | -0.28(-3.39%) |
Nov 15, 2023 | 8.200 | 8.465 | 8.200 | 8.250 | 1,244,390 | +0.03(+0.36%) |
Nov 14, 2023 | 8.050 | 8.310 | 7.880 | 8.220 | 1,436,622 | +0.42(+5.38%) |
Nov 13, 2023 | 7.760 | 7.850 | 7.680 | 7.800 | 1,303,673 | -0.04(-0.51%) |
Nov 10, 2023 | 7.840 | 7.890 | 7.630 | 7.840 | 1,965,846 | +0.04(+0.51%) |
Nov 09, 2023 | 8.100 | 8.175 | 7.720 | 7.800 | 1,867,307 | -0.26(-3.23%) |
Nov 08, 2023 | 8.250 | 8.315 | 8.030 | 8.060 | 1,333,368 | -0.14(-1.71%) |
Nov 07, 2023 | 8.170 | 8.251 | 8.030 | 8.200 | 2,337,211 | -0.10(-1.20%) |
Nov 06, 2023 | 8.290 | 8.410 | 8.180 | 8.300 | 2,512,893 | -0.01(-0.12%) |
Nov 03, 2023 | 7.520 | 8.470 | 7.320 | 8.310 | 4,752,800 | +0.47(+5.99%) |
Nov 02, 2023 | 7.770 | 7.850 | 7.592 | 7.840 | 2,568,908 | +0.20(+2.62%) |
Nov 01, 2023 | 7.780 | 7.840 | 7.565 | 7.640 | 1,623,687 | -0.14(-1.80%) |
Oct 31, 2023 | 7.540 | 7.870 | 7.520 | 7.780 | 2,805,790 | +0.28(+3.73%) |
Oct 30, 2023 | 7.530 | 7.650 | 7.400 | 7.500 | 3,754,566 | +0.04(+0.54%) |
Oct 27, 2023 | 7.420 | 7.460 | 7.255 | 7.460 | 1,824,359 | +0.02(+0.27%) |
Oct 26, 2023 | 7.460 | 7.530 | 7.410 | 7.440 | 1,179,523 | -0.01(-0.13%) |
Oct 25, 2023 | 7.510 | 7.550 | 7.440 | 7.450 | 1,240,503 | -0.14(-1.84%) |
Oct 24, 2023 | 7.580 | 7.690 | 7.450 | 7.590 | 1,590,977 | +0.06(+0.80%) |
Oct 23, 2023 | 7.510 | 7.620 | 7.440 | 7.530 | 2,223,519 | -0.03(-0.40%) |
Oct 20, 2023 | 7.590 | 7.640 | 7.530 | 7.560 | 1,887,211 | -0.02(-0.26%) |
Oct 19, 2023 | 7.560 | 7.760 | 7.520 | 7.580 | 2,263,146 | -0.04(-0.52%) |
Oct 18, 2023 | 7.760 | 7.800 | 7.545 | 7.620 | 2,180,131 | -0.22(-2.81%) |
Oct 17, 2023 | 7.990 | 8.070 | 7.780 | 7.840 | 3,737,877 | -0.30(-3.69%) |
Oct 16, 2023 | 7.970 | 8.185 | 8.000 | 8.140 | 2,743,524 | +0.25(+3.17%) |
Oct 13, 2023 | 8.080 | 8.160 | 7.855 | 7.890 | 1,313,509 | -0.19(-2.35%) |
Oct 12, 2023 | 8.290 | 8.290 | 8.020 | 8.080 | 2,762,310 | -0.19(-2.30%) |
Oct 11, 2023 | 8.330 | 8.460 | 8.170 | 8.270 | 2,539,317 | -0.01(-0.12%) |
Oct 10, 2023 | 8.190 | 8.410 | 8.190 | 8.280 | 3,302,517 | +0.11(+1.35%) |
Oct 09, 2023 | 8.130 | 8.270 | 8.095 | 8.170 | 2,214,537 | -0.04(-0.49%) |
Oct 06, 2023 | 8.180 | 8.320 | 8.060 | 8.210 | 3,799,232 | -0.01(-0.12%) |
Oct 05, 2023 | 8.640 | 8.680 | 8.180 | 8.220 | 3,307,100 | -0.38(-4.42%) |
Oct 04, 2023 | 8.970 | 9.070 | 8.480 | 8.600 | 3,193,175 | -0.41(-4.55%) |
Oct 03, 2023 | 8.940 | 9.050 | 8.905 | 9.010 | 1,343,335 | +0.04(+0.45%) |