Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.660 | 9.470 | 8.650 | 8.900 | 3,697,594 | +0.18(+2.06%) |
Dec 28, 2023 | 8.800 | 8.830 | 8.490 | 8.720 | 1,904,445 | +0.02(+0.23%) |
Dec 27, 2023 | 8.800 | 8.960 | 8.602 | 8.700 | 2,145,387 | -0.11(-1.25%) |
Dec 26, 2023 | 8.860 | 8.985 | 8.715 | 8.810 | 1,731,473 | -0.14(-1.56%) |
Dec 22, 2023 | 9.250 | 9.460 | 8.869 | 8.950 | 2,971,181 | -0.43(-4.58%) |
Dec 21, 2023 | 9.400 | 9.490 | 9.175 | 9.380 | 2,045,236 | +0.17(+1.85%) |
Dec 20, 2023 | 10.06 | 10.06 | 9.109 | 9.210 | 3,456,962 | -0.83(-8.27%) |
Dec 19, 2023 | 9.820 | 10.37 | 9.820 | 10.04 | 2,824,480 | +0.14(+1.41%) |
Dec 18, 2023 | 9.810 | 10.26 | 9.550 | 9.900 | 2,789,879 | -0.09(-0.90%) |
Dec 15, 2023 | 10.62 | 10.84 | 9.980 | 9.990 | 4,417,010 | -0.55(-5.22%) |
Dec 14, 2023 | 10.50 | 11.09 | 10.45 | 10.54 | 4,908,507 | +0.11(+1.05%) |
Dec 13, 2023 | 10.30 | 10.60 | 9.470 | 10.43 | 5,304,732 | -0.12(-1.14%) |
Dec 12, 2023 | 10.30 | 10.81 | 9.900 | 10.55 | 9,431,589 | +0.61(+6.14%) |
Dec 11, 2023 | 9.000 | 10.03 | 8.735 | 9.940 | 4,645,610 | +0.85(+9.35%) |
Dec 08, 2023 | 9.000 | 9.439 | 8.920 | 9.090 | 2,684,254 | -0.01(-0.11%) |
Dec 07, 2023 | 9.670 | 9.700 | 8.680 | 9.100 | 4,140,658 | -0.56(-5.80%) |
Dec 06, 2023 | 9.120 | 9.750 | 8.880 | 9.660 | 6,238,001 | +0.81(+9.15%) |
Dec 05, 2023 | 8.310 | 9.139 | 8.110 | 8.850 | 4,310,151 | +0.24(+2.79%) |
Dec 04, 2023 | 7.940 | 9.390 | 7.850 | 8.610 | 10,196,085 | +1.04(+13.74%) |
Dec 01, 2023 | 7.220 | 7.640 | 7.110 | 7.570 | 3,282,014 | +0.28(+3.84%) |
Nov 30, 2023 | 6.880 | 7.440 | 6.610 | 7.290 | 3,596,138 | +0.41(+5.96%) |
Nov 29, 2023 | 6.780 | 7.200 | 6.540 | 6.880 | 3,870,663 | +0.20(+2.99%) |
Nov 28, 2023 | 6.400 | 6.760 | 6.350 | 6.680 | 1,866,994 | +0.22(+3.41%) |
Nov 27, 2023 | 6.750 | 6.750 | 6.360 | 6.460 | 2,445,738 | -0.30(-4.44%) |
Nov 24, 2023 | 6.600 | 7.020 | 6.600 | 6.760 | 1,666,682 | +0.16(+2.42%) |
Nov 22, 2023 | 6.360 | 6.660 | 6.310 | 6.600 | 2,498,884 | +0.27(+4.27%) |
Nov 21, 2023 | 6.600 | 6.600 | 6.250 | 6.330 | 1,861,404 | -0.34(-5.10%) |
Nov 20, 2023 | 6.670 | 6.775 | 6.465 | 6.670 | 2,418,572 | -0.01(-0.15%) |
Nov 17, 2023 | 6.940 | 6.940 | 6.500 | 6.680 | 1,828,014 | -0.20(-2.91%) |
Nov 16, 2023 | 7.120 | 7.160 | 6.655 | 6.880 | 2,195,515 | -0.36(-4.97%) |
Nov 15, 2023 | 6.970 | 7.590 | 6.940 | 7.240 | 3,847,238 | +0.50(+7.42%) |
Nov 14, 2023 | 6.660 | 6.890 | 6.500 | 6.740 | 2,439,807 | +0.35(+5.48%) |
Nov 13, 2023 | 6.870 | 6.870 | 6.300 | 6.390 | 2,306,194 | -0.52(-7.53%) |
Nov 10, 2023 | 6.820 | 7.000 | 6.495 | 6.910 | 2,577,637 | +0.12(+1.77%) |
Nov 09, 2023 | 6.620 | 7.660 | 6.610 | 6.790 | 3,961,525 | +0.17(+2.57%) |
Nov 08, 2023 | 7.000 | 7.005 | 6.550 | 6.620 | 2,420,113 | -0.35(-5.02%) |
Nov 07, 2023 | 6.800 | 7.215 | 6.750 | 6.970 | 1,765,024 | +0.09(+1.31%) |
Nov 06, 2023 | 7.070 | 7.240 | 6.865 | 6.880 | 1,872,799 | -0.11(-1.57%) |
Nov 03, 2023 | 7.080 | 7.530 | 6.890 | 6.990 | 3,398,248 | -0.01(-0.14%) |
Nov 02, 2023 | 6.060 | 7.150 | 6.060 | 7.000 | 5,438,931 | +1.09(+18.44%) |
Nov 01, 2023 | 5.990 | 6.070 | 5.730 | 5.910 | 1,794,033 | -0.06(-1.01%) |
Oct 31, 2023 | 5.860 | 6.130 | 5.760 | 5.970 | 1,295,463 | +0.09(+1.53%) |
Oct 30, 2023 | 6.180 | 6.430 | 5.760 | 5.880 | 2,115,545 | -0.09(-1.51%) |
Oct 27, 2023 | 5.800 | 6.200 | 5.691 | 5.970 | 2,844,256 | +0.29(+5.11%) |
Oct 26, 2023 | 5.720 | 5.860 | 5.580 | 5.680 | 2,645,725 | -0.01(-0.18%) |
Oct 25, 2023 | 6.200 | 6.210 | 5.635 | 5.690 | 2,915,883 | -0.45(-7.33%) |
Oct 24, 2023 | 6.310 | 6.521 | 6.070 | 6.140 | 3,236,015 | -0.15(-2.38%) |
Oct 23, 2023 | 6.710 | 6.710 | 6.270 | 6.290 | 2,924,750 | -0.54(-7.97%) |
Oct 20, 2023 | 7.390 | 7.430 | 6.790 | 6.835 | 2,684,749 | -0.59(-8.01%) |
Oct 19, 2023 | 8.040 | 8.080 | 7.305 | 7.430 | 3,073,643 | -0.71(-8.72%) |
Oct 18, 2023 | 8.300 | 8.310 | 8.060 | 8.140 | 1,259,157 | -0.26(-3.10%) |
Oct 17, 2023 | 8.500 | 8.730 | 8.330 | 8.400 | 1,997,953 | -0.40(-4.55%) |
Oct 16, 2023 | 8.750 | 8.883 | 8.470 | 8.800 | 1,162,503 | +0.16(+1.85%) |
Oct 13, 2023 | 8.360 | 8.700 | 8.301 | 8.640 | 1,659,180 | +0.32(+3.85%) |
Oct 12, 2023 | 8.370 | 8.560 | 8.090 | 8.320 | 2,238,382 | -0.54(-6.09%) |
Oct 11, 2023 | 8.560 | 8.970 | 8.560 | 8.860 | 1,815,050 | +0.30(+3.50%) |
Oct 10, 2023 | 8.000 | 8.810 | 8.000 | 8.560 | 2,196,471 | +0.56(+7.00%) |
Oct 09, 2023 | 8.120 | 8.250 | 7.980 | 8.000 | 2,079,373 | -0.26(-3.15%) |
Oct 06, 2023 | 8.080 | 8.340 | 7.900 | 8.260 | 2,377,794 | +0.07(+0.85%) |
Oct 05, 2023 | 8.370 | 8.400 | 8.110 | 8.190 | 1,909,434 | -0.29(-3.42%) |
Oct 04, 2023 | 8.700 | 8.750 | 8.255 | 8.480 | 1,824,738 | -0.22(-2.53%) |
Oct 03, 2023 | 9.180 | 9.199 | 8.570 | 8.700 | 1,876,927 | -0.54(-5.84%) |