Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.500 | 8.560 | 8.430 | 8.460 | 3,613,840 | -0.05(-0.59%) |
Dec 28, 2023 | 8.600 | 8.635 | 8.505 | 8.510 | 5,374,748 | -0.15(-1.73%) |
Dec 27, 2023 | 8.320 | 8.680 | 8.300 | 8.660 | 10,438,656 | +0.45(+5.48%) |
Dec 26, 2023 | 8.090 | 8.230 | 8.085 | 8.210 | 6,819,279 | +0.24(+3.01%) |
Dec 22, 2023 | 7.930 | 8.050 | 7.930 | 7.970 | 3,944,000 | +0.05(+0.63%) |
Dec 21, 2023 | 7.990 | 7.990 | 7.835 | 7.920 | 4,279,306 | +0.10(+1.28%) |
Dec 20, 2023 | 7.900 | 7.990 | 7.810 | 7.820 | 7,404,646 | -0.16(-2.01%) |
Dec 19, 2023 | 8.000 | 8.050 | 7.970 | 7.980 | 5,536,065 | -0.10(-1.24%) |
Dec 18, 2023 | 8.070 | 8.110 | 8.010 | 8.080 | 5,242,038 | -0.02(-0.25%) |
Dec 15, 2023 | 8.140 | 8.180 | 8.070 | 8.100 | 9,823,817 | -0.04(-0.49%) |
Dec 14, 2023 | 8.080 | 8.200 | 8.060 | 8.140 | 9,536,937 | +0.08(+0.99%) |
Dec 13, 2023 | 7.950 | 8.090 | 7.890 | 8.060 | 5,635,532 | +0.12(+1.51%) |
Dec 12, 2023 | 7.920 | 7.940 | 7.853 | 7.940 | 3,558,172 | +0.04(+0.51%) |
Dec 11, 2023 | 7.800 | 7.920 | 7.795 | 7.900 | 5,981,866 | +0.10(+1.28%) |
Dec 08, 2023 | 7.700 | 7.830 | 7.700 | 7.800 | 4,567,561 | +0.00(+0.00%) |
Dec 07, 2023 | 7.680 | 7.810 | 7.670 | 7.800 | 6,992,337 | +0.08(+1.04%) |
Dec 06, 2023 | 7.780 | 7.800 | 7.705 | 7.720 | 6,976,547 | -0.01(-0.13%) |
Dec 05, 2023 | 7.770 | 7.790 | 7.710 | 7.730 | 3,516,231 | -0.12(-1.53%) |
Dec 04, 2023 | 7.900 | 7.920 | 7.770 | 7.850 | 6,504,485 | -0.09(-1.13%) |
Dec 01, 2023 | 7.820 | 7.950 | 7.770 | 7.940 | 4,406,813 | +0.15(+1.93%) |
Nov 30, 2023 | 7.870 | 7.870 | 7.750 | 7.790 | 9,180,381 | -0.09(-1.14%) |
Nov 29, 2023 | 7.900 | 7.980 | 7.880 | 7.880 | 5,927,693 | +0.06(+0.77%) |
Nov 28, 2023 | 7.780 | 7.840 | 7.750 | 7.820 | 4,423,306 | -0.02(-0.26%) |
Nov 27, 2023 | 7.820 | 7.880 | 7.770 | 7.840 | 4,050,916 | -0.04(-0.51%) |
Nov 24, 2023 | 7.880 | 7.910 | 7.850 | 7.880 | 2,827,050 | +0.01(+0.13%) |
Nov 22, 2023 | 7.880 | 7.900 | 7.790 | 7.870 | 3,592,880 | +0.01(+0.13%) |
Nov 21, 2023 | 7.930 | 7.940 | 7.830 | 7.860 | 5,750,014 | -0.10(-1.26%) |
Nov 20, 2023 | 7.880 | 7.990 | 7.880 | 7.960 | 4,745,385 | +0.11(+1.40%) |
Nov 17, 2023 | 7.700 | 7.900 | 7.700 | 7.850 | 7,096,777 | +0.25(+3.29%) |
Nov 16, 2023 | 7.580 | 7.630 | 7.560 | 7.600 | 5,308,545 | -0.03(-0.39%) |
Nov 15, 2023 | 7.650 | 7.705 | 7.600 | 7.630 | 6,881,359 | -0.04(-0.52%) |
Nov 14, 2023 | 7.580 | 7.720 | 7.580 | 7.670 | 9,110,591 | +0.16(+2.13%) |
Nov 13, 2023 | 7.590 | 7.600 | 7.460 | 7.510 | 5,001,447 | -0.15(-1.96%) |
Nov 10, 2023 | 7.480 | 7.700 | 7.480 | 7.660 | 8,164,312 | +0.26(+3.51%) |
Nov 09, 2023 | 7.510 | 7.550 | 7.390 | 7.400 | 8,143,053 | -0.07(-0.94%) |
Nov 08, 2023 | 7.520 | 7.565 | 7.440 | 7.470 | 3,843,563 | -0.15(-1.97%) |
Nov 07, 2023 | 7.550 | 7.620 | 7.535 | 7.620 | 4,262,190 | +0.02(+0.26%) |
Nov 06, 2023 | 7.620 | 7.655 | 7.540 | 7.600 | 4,579,677 | -0.12(-1.55%) |
Nov 03, 2023 | 7.600 | 7.770 | 7.595 | 7.720 | 7,043,658 | +0.20(+2.66%) |
Nov 02, 2023 | 7.380 | 7.560 | 7.380 | 7.520 | 8,629,954 | +0.24(+3.30%) |
Nov 01, 2023 | 7.160 | 7.290 | 7.145 | 7.280 | 8,797,072 | +0.16(+2.25%) |
Oct 31, 2023 | 7.080 | 7.130 | 7.020 | 7.120 | 6,770,816 | +0.05(+0.71%) |
Oct 30, 2023 | 7.090 | 7.175 | 7.040 | 7.070 | 8,670,506 | +0.00(+0.00%) |
Oct 27, 2023 | 7.130 | 7.150 | 7.020 | 7.070 | 6,500,617 | -0.05(-0.70%) |
Oct 26, 2023 | 7.150 | 7.290 | 7.070 | 7.120 | 10,482,879 | -0.02(-0.28%) |
Oct 25, 2023 | 7.290 | 7.300 | 6.960 | 7.140 | 12,124,734 | -0.30(-4.03%) |
Oct 24, 2023 | 7.430 | 7.470 | 7.400 | 7.440 | 5,928,213 | +0.02(+0.27%) |
Oct 23, 2023 | 7.390 | 7.540 | 7.350 | 7.420 | 4,697,590 | -0.01(-0.13%) |
Oct 20, 2023 | 7.470 | 7.550 | 7.400 | 7.430 | 5,369,576 | -0.12(-1.59%) |
Oct 19, 2023 | 7.620 | 7.690 | 7.540 | 7.550 | 13,306,520 | +0.15(+2.03%) |
Oct 18, 2023 | 7.410 | 7.460 | 7.380 | 7.400 | 6,652,094 | +0.06(+0.82%) |
Oct 17, 2023 | 7.330 | 7.370 | 7.235 | 7.340 | 6,071,669 | +0.06(+0.82%) |
Oct 16, 2023 | 7.240 | 7.340 | 7.230 | 7.280 | 7,526,219 | +0.18(+2.54%) |
Oct 13, 2023 | 7.210 | 7.230 | 7.075 | 7.100 | 6,391,576 | -0.11(-1.53%) |
Oct 12, 2023 | 7.250 | 7.310 | 7.160 | 7.210 | 5,655,946 | -0.04(-0.55%) |
Oct 11, 2023 | 7.260 | 7.277 | 7.180 | 7.250 | 3,981,623 | +0.08(+1.12%) |
Oct 10, 2023 | 7.110 | 7.190 | 7.080 | 7.170 | 4,775,405 | +0.08(+1.13%) |
Oct 09, 2023 | 7.070 | 7.110 | 6.995 | 7.090 | 2,895,767 | -0.04(-0.56%) |
Oct 06, 2023 | 6.920 | 7.210 | 6.920 | 7.130 | 6,983,861 | +0.17(+2.44%) |
Oct 05, 2023 | 6.980 | 6.995 | 6.890 | 6.960 | 4,823,868 | +0.07(+1.02%) |
Oct 04, 2023 | 6.870 | 6.900 | 6.810 | 6.890 | 5,527,038 | +0.01(+0.15%) |
Oct 03, 2023 | 6.940 | 7.010 | 6.825 | 6.880 | 5,800,839 | -0.15(-2.13%) |