Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.480 | 9.510 | 9.360 | 9.360 | 1,092,364 | -0.16(-1.68%) |
Dec 28, 2023 | 9.480 | 9.569 | 9.450 | 9.520 | 914,160 | -0.03(-0.31%) |
Dec 27, 2023 | 9.589 | 9.639 | 9.490 | 9.549 | 1,156,086 | +0.00(+0.00%) |
Dec 26, 2023 | 9.559 | 9.576 | 9.450 | 9.549 | 1,002,614 | +0.04(+0.42%) |
Dec 22, 2023 | 9.470 | 9.584 | 9.420 | 9.510 | 2,127,880 | +0.11(+1.16%) |
Dec 21, 2023 | 9.400 | 9.480 | 9.331 | 9.400 | 2,080,464 | +0.14(+1.50%) |
Dec 20, 2023 | 9.192 | 9.420 | 9.092 | 9.261 | 3,391,449 | +0.03(+0.32%) |
Dec 19, 2023 | 9.351 | 9.361 | 9.182 | 9.231 | 2,530,484 | +0.05(+0.54%) |
Dec 18, 2023 | 9.172 | 9.291 | 9.102 | 9.182 | 2,383,975 | +0.05(+0.54%) |
Dec 15, 2023 | 9.222 | 9.261 | 9.003 | 9.132 | 7,728,385 | -0.08(-0.86%) |
Dec 14, 2023 | 9.082 | 9.460 | 9.082 | 9.212 | 4,192,733 | +0.31(+3.46%) |
Dec 13, 2023 | 8.755 | 8.983 | 8.645 | 8.904 | 2,783,124 | +0.12(+1.36%) |
Dec 12, 2023 | 8.695 | 8.844 | 8.660 | 8.784 | 1,841,595 | +0.09(+1.03%) |
Dec 11, 2023 | 8.586 | 8.715 | 8.541 | 8.695 | 1,281,814 | +0.15(+1.74%) |
Dec 08, 2023 | 8.337 | 8.576 | 8.327 | 8.546 | 2,499,633 | +0.05(+0.58%) |
Dec 07, 2023 | 8.337 | 8.506 | 8.287 | 8.496 | 1,877,748 | +0.16(+1.91%) |
Dec 06, 2023 | 8.446 | 8.526 | 8.317 | 8.337 | 1,423,506 | -0.02(-0.24%) |
Dec 05, 2023 | 8.586 | 8.586 | 8.278 | 8.357 | 1,651,855 | -0.24(-2.77%) |
Dec 04, 2023 | 8.417 | 8.615 | 8.402 | 8.596 | 2,501,024 | +0.17(+2.00%) |
Dec 01, 2023 | 8.278 | 8.451 | 8.218 | 8.427 | 2,910,322 | +0.16(+1.92%) |
Nov 30, 2023 | 8.248 | 8.317 | 8.213 | 8.268 | 1,742,245 | +0.04(+0.48%) |
Nov 29, 2023 | 8.367 | 8.586 | 8.218 | 8.228 | 1,993,437 | -0.08(-0.96%) |
Nov 28, 2023 | 8.268 | 8.347 | 8.208 | 8.307 | 1,624,287 | +0.05(+0.60%) |
Nov 27, 2023 | 8.238 | 8.297 | 8.178 | 8.258 | 1,305,640 | -0.04(-0.48%) |
Nov 24, 2023 | 8.218 | 8.307 | 8.168 | 8.297 | 443,858 | +0.11(+1.33%) |
Nov 22, 2023 | 8.218 | 8.297 | 8.168 | 8.188 | 1,153,853 | +0.05(+0.61%) |
Nov 21, 2023 | 8.278 | 8.297 | 8.099 | 8.138 | 1,731,858 | -0.20(-2.38%) |
Nov 20, 2023 | 8.357 | 8.387 | 8.297 | 8.337 | 1,583,321 | -0.03(-0.36%) |
Nov 17, 2023 | 8.357 | 8.412 | 8.327 | 8.367 | 1,807,710 | +0.10(+1.20%) |
Nov 16, 2023 | 8.377 | 8.446 | 8.228 | 8.268 | 1,577,749 | -0.11(-1.30%) |
Nov 15, 2023 | 8.407 | 8.516 | 8.327 | 8.377 | 1,903,826 | -0.03(-0.35%) |
Nov 14, 2023 | 8.456 | 8.586 | 8.342 | 8.407 | 2,418,579 | +0.29(+3.55%) |
Nov 13, 2023 | 8.049 | 8.218 | 7.989 | 8.119 | 993,056 | -0.02(-0.24%) |
Nov 10, 2023 | 8.039 | 8.178 | 7.930 | 8.138 | 1,234,813 | +0.12(+1.49%) |
Nov 09, 2023 | 8.188 | 8.188 | 7.960 | 8.019 | 1,275,939 | -0.04(-0.49%) |
Nov 08, 2023 | 8.268 | 8.268 | 8.012 | 8.059 | 1,481,121 | -0.18(-2.17%) |
Nov 07, 2023 | 8.307 | 8.307 | 8.188 | 8.238 | 1,249,753 | -0.04(-0.48%) |
Nov 06, 2023 | 8.397 | 8.427 | 8.258 | 8.278 | 1,432,870 | -0.12(-1.42%) |
Nov 03, 2023 | 8.327 | 8.536 | 8.297 | 8.397 | 1,737,657 | +0.21(+2.55%) |
Nov 02, 2023 | 7.781 | 8.198 | 7.781 | 8.188 | 2,364,164 | +0.47(+6.05%) |
Nov 01, 2023 | 7.910 | 7.950 | 7.398 | 7.721 | 5,193,453 | +0.04(+0.52%) |
Oct 31, 2023 | 7.671 | 7.721 | 7.547 | 7.681 | 2,244,248 | +0.06(+0.78%) |
Oct 30, 2023 | 7.433 | 7.686 | 7.353 | 7.622 | 2,962,983 | +0.29(+3.93%) |
Oct 27, 2023 | 7.701 | 7.701 | 7.284 | 7.334 | 2,951,467 | -0.39(-5.02%) |
Oct 26, 2023 | 7.711 | 7.801 | 7.637 | 7.721 | 1,370,327 | +0.05(+0.65%) |
Oct 25, 2023 | 7.761 | 7.860 | 7.661 | 7.671 | 1,533,952 | -0.17(-2.15%) |
Oct 24, 2023 | 7.830 | 7.925 | 7.746 | 7.840 | 1,619,582 | +0.12(+1.54%) |
Oct 23, 2023 | 7.731 | 7.840 | 7.651 | 7.721 | 2,507,626 | -0.02(-0.26%) |
Oct 20, 2023 | 7.850 | 7.910 | 7.741 | 7.741 | 2,561,186 | -0.08(-1.02%) |
Oct 19, 2023 | 7.940 | 8.054 | 7.820 | 7.820 | 1,705,559 | -0.13(-1.62%) |
Oct 18, 2023 | 8.019 | 8.074 | 7.950 | 7.950 | 1,561,200 | -0.17(-2.08%) |
Oct 17, 2023 | 8.019 | 8.253 | 8.019 | 8.119 | 1,580,079 | +0.05(+0.62%) |
Oct 16, 2023 | 7.969 | 8.128 | 7.950 | 8.069 | 2,294,544 | +0.19(+2.40%) |
Oct 13, 2023 | 8.059 | 8.059 | 7.860 | 7.880 | 1,345,654 | -0.15(-1.86%) |
Oct 12, 2023 | 8.069 | 8.079 | 7.940 | 8.029 | 995,389 | +0.00(+0.00%) |
Oct 11, 2023 | 8.059 | 8.143 | 7.900 | 8.029 | 1,880,673 | +0.01(+0.12%) |
Oct 10, 2023 | 7.950 | 8.079 | 7.950 | 8.019 | 1,033,055 | +0.12(+1.51%) |
Oct 09, 2023 | 7.840 | 7.950 | 7.741 | 7.900 | 1,783,307 | -0.03(-0.38%) |
Oct 06, 2023 | 7.900 | 8.064 | 7.751 | 7.930 | 1,560,557 | -0.01(-0.13%) |
Oct 05, 2023 | 7.860 | 7.979 | 7.840 | 7.940 | 1,747,082 | +0.07(+0.88%) |
Oct 04, 2023 | 7.761 | 7.885 | 7.661 | 7.870 | 2,778,204 | +0.17(+2.19%) |
Oct 03, 2023 | 7.960 | 7.969 | 7.656 | 7.701 | 2,217,456 | -0.32(-3.97%) |