Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 10.06 | 10.28 | 10.05 | 10.14 | 803 | +0.01(+0.10%) |
Dec 28, 2023 | 10.02 | 10.13 | 10.00 | 10.13 | 1,060 | +0.13(+1.30%) |
Dec 27, 2023 | 9.980 | 10.00 | 9.980 | 10.00 | 870 | +0.28(+2.88%) |
Dec 22, 2023 | 9.720 | 14 | -0.08(-0.82%) | |||
Dec 21, 2023 | 9.800 | 9.980 | 9.760 | 9.800 | 24,805 | +0.20(+2.08%) |
Dec 20, 2023 | 9.200 | 9.815 | 9.200 | 9.600 | 7,972 | -0.05(-0.52%) |
Dec 19, 2023 | 9.340 | 9.700 | 8.800 | 9.650 | 16,958 | +0.30(+3.21%) |
Dec 15, 2023 | 9.350 | 1 | +0.36(+4.00%) | |||
Dec 14, 2023 | 8.860 | 8.990 | 8.860 | 8.990 | 4,753 | +0.20(+2.28%) |
Dec 13, 2023 | 8.790 | 8.790 | 8.790 | 8.790 | 221 | +0.19(+2.21%) |
Dec 12, 2023 | 8.750 | 8.800 | 8.600 | 8.600 | 4,888 | -0.10(-1.15%) |
Dec 11, 2023 | 8.690 | 8.700 | 8.653 | 8.700 | 3,557 | +0.19(+2.23%) |
Dec 08, 2023 | 8.430 | 8.510 | 8.430 | 8.510 | 3,479 | +0.08(+0.95%) |
Dec 06, 2023 | 8.430 | 8 | -0.17(-1.98%) | |||
Dec 05, 2023 | 8.360 | 8.600 | 8.300 | 8.600 | 6,895 | +0.25(+2.99%) |
Dec 04, 2023 | 8.410 | 8.500 | 8.350 | 8.350 | 2,215 | +0.00(+0.00%) |
Dec 01, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 122 | -0.15(-1.77%) |
Nov 30, 2023 | 8.400 | 8.610 | 8.400 | 8.500 | 2,850 | +0.25(+3.03%) |
Nov 29, 2023 | 8.500 | 8.500 | 8.250 | 8.250 | 857 | -0.03(-0.36%) |
Nov 28, 2023 | 8.280 | 8.280 | 8.280 | 8.280 | 213 | +0.05(+0.61%) |
Nov 27, 2023 | 8.230 | 8.230 | 8.230 | 8.230 | 912 | -0.17(-2.02%) |
Nov 17, 2023 | 8.400 | 382 | +0.04(+0.48%) | |||
Nov 15, 2023 | 8.360 | 35 | +0.01(+0.12%) | |||
Nov 14, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 160 | +0.05(+0.60%) |
Nov 13, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 415 | +0.10(+1.22%) |
Nov 10, 2023 | 8.260 | 8.260 | 8.200 | 8.200 | 857 | -0.37(-4.32%) |
Nov 09, 2023 | 8.590 | 8.590 | 8.560 | 8.570 | 616 | +0.03(+0.33%) |
Nov 08, 2023 | 8.525 | 8.541 | 8.520 | 8.541 | 874 | +0.04(+0.49%) |
Nov 07, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 867 | +0.00(+0.00%) |
Nov 06, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 650 | -0.03(-0.35%) |
Nov 03, 2023 | 8.530 | 8.530 | 8.530 | 8.530 | 1,060 | -0.20(-2.32%) |
Nov 02, 2023 | 8.690 | 8.733 | 8.690 | 8.733 | 1,662 | +0.28(+3.35%) |
Nov 01, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 339 | +0.00(+0.00%) |
Oct 31, 2023 | 8.475 | 8.475 | 8.450 | 8.450 | 1,134 | +0.15(+1.81%) |
Oct 30, 2023 | 8.500 | 8.580 | 8.220 | 8.300 | 2,177 | -0.15(-1.78%) |
Oct 25, 2023 | 8.450 | 2,834 | +0.24(+2.92%) | |||
Oct 24, 2023 | 8.480 | 8.486 | 8.210 | 8.210 | 39,355 | -0.26(-3.07%) |
Oct 20, 2023 | 8.470 | 20 | +0.27(+3.29%) | |||
Oct 19, 2023 | 8.250 | 8.250 | 8.200 | 8.200 | 1,709 | -0.10(-1.20%) |
Oct 18, 2023 | 8.300 | 8.830 | 8.300 | 8.300 | 1,096 | +0.04(+0.48%) |
Oct 17, 2023 | 8.830 | 8.830 | 8.260 | 8.260 | 4,224 | +0.02(+0.24%) |
Oct 16, 2023 | 8.810 | 8.850 | 8.240 | 8.240 | 6,801 | +0.20(+2.49%) |
Oct 13, 2023 | 8.250 | 8.250 | 8.040 | 8.040 | 1,852 | -0.69(-7.90%) |
Oct 12, 2023 | 8.520 | 8.730 | 8.520 | 8.730 | 565 | +0.47(+5.69%) |
Oct 11, 2023 | 8.750 | 8.750 | 8.260 | 8.260 | 5,820 | -0.44(-5.00%) |
Oct 10, 2023 | 8.850 | 8.850 | 8.685 | 8.695 | 1,488 | +0.01(+0.06%) |
Oct 09, 2023 | 8.690 | 8.690 | 8.690 | 8.690 | 820 | -0.27(-3.03%) |
Oct 05, 2023 | 8.962 | 194 | -0.02(-0.20%) | |||
Oct 04, 2023 | 8.980 | 8.980 | 8.980 | 8.980 | 466 | +0.41(+4.74%) |
Oct 03, 2023 | 8.540 | 8.573 | 8.540 | 8.573 | 697 | +0.01(+0.16%) |