Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.120 | 7.630 | 5.850 | 7.630 | 24,801 | +1.31(+20.73%) |
Dec 28, 2023 | 6.500 | 6.771 | 6.320 | 6.320 | 23,581 | -0.21(-3.22%) |
Dec 27, 2023 | 6.670 | 6.800 | 6.080 | 6.530 | 20,703 | -0.22(-3.26%) |
Dec 26, 2023 | 6.860 | 7.060 | 6.710 | 6.750 | 10,294 | +0.00(+0.07%) |
Dec 22, 2023 | 7.005 | 7.005 | 6.700 | 6.745 | 16,505 | -0.02(-0.37%) |
Dec 21, 2023 | 6.990 | 7.690 | 6.750 | 6.770 | 14,738 | -0.12(-1.74%) |
Dec 20, 2023 | 7.250 | 7.690 | 6.870 | 6.890 | 12,908 | -0.36(-4.97%) |
Dec 19, 2023 | 7.600 | 8.380 | 7.250 | 7.250 | 14,138 | -0.56(-7.17%) |
Dec 18, 2023 | 8.510 | 8.510 | 7.810 | 7.810 | 6,025 | -0.70(-8.23%) |
Dec 15, 2023 | 8.800 | 9.440 | 8.510 | 8.510 | 17,614 | -0.29(-3.30%) |
Dec 14, 2023 | 8.810 | 9.095 | 8.800 | 8.800 | 10,683 | -0.01(-0.11%) |
Dec 13, 2023 | 8.870 | 9.032 | 8.520 | 8.810 | 6,908 | -0.24(-2.65%) |
Dec 12, 2023 | 9.210 | 9.210 | 9.050 | 9.050 | 2,415 | +0.02(+0.17%) |
Dec 11, 2023 | 9.171 | 9.300 | 9.020 | 9.035 | 2,307 | -0.21(-2.32%) |
Dec 08, 2023 | 8.820 | 9.587 | 8.820 | 9.250 | 6,557 | +0.44(+4.99%) |
Dec 07, 2023 | 9.000 | 9.157 | 8.810 | 8.810 | 2,707 | +0.01(+0.11%) |
Dec 06, 2023 | 8.490 | 9.467 | 8.490 | 8.800 | 6,605 | -0.13(-1.51%) |
Dec 05, 2023 | 9.146 | 9.150 | 8.935 | 8.935 | 4,543 | -0.28(-2.99%) |
Dec 04, 2023 | 9.800 | 9.800 | 8.630 | 9.210 | 16,396 | -0.79(-7.90%) |
Dec 01, 2023 | 9.860 | 10.05 | 9.750 | 10.00 | 8,512 | +0.20(+2.04%) |
Nov 30, 2023 | 10.23 | 10.35 | 9.800 | 9.800 | 6,886 | -0.13(-1.31%) |
Nov 29, 2023 | 9.920 | 10.30 | 9.900 | 9.930 | 9,134 | +0.03(+0.30%) |
Nov 28, 2023 | 10.00 | 10.12 | 9.824 | 9.900 | 4,152 | +0.12(+1.23%) |
Nov 27, 2023 | 9.900 | 10.18 | 9.780 | 9.780 | 12,527 | -0.53(-5.14%) |
Nov 24, 2023 | 9.770 | 10.50 | 9.770 | 10.31 | 11,477 | +0.34(+3.41%) |
Nov 22, 2023 | 9.990 | 10.02 | 9.790 | 9.970 | 4,365 | +0.17(+1.73%) |
Nov 21, 2023 | 9.800 | 10.39 | 9.770 | 9.800 | 11,601 | -0.02(-0.20%) |
Nov 20, 2023 | 9.730 | 10.07 | 9.730 | 9.820 | 13,646 | -0.05(-0.51%) |
Nov 17, 2023 | 9.690 | 10.19 | 9.690 | 9.870 | 4,195 | +0.01(+0.10%) |
Nov 16, 2023 | 10.13 | 10.35 | 9.700 | 9.860 | 5,685 | -0.03(-0.30%) |
Nov 15, 2023 | 9.490 | 9.990 | 9.323 | 9.890 | 14,504 | +0.30(+3.13%) |
Nov 14, 2023 | 9.760 | 10.65 | 9.570 | 9.590 | 35,940 | -0.14(-1.44%) |
Nov 13, 2023 | 10.00 | 10.00 | 9.630 | 9.730 | 3,628 | -0.12(-1.22%) |
Nov 10, 2023 | 9.474 | 9.900 | 9.474 | 9.850 | 3,701 | -0.08(-0.81%) |
Nov 09, 2023 | 9.940 | 9.940 | 9.500 | 9.930 | 3,710 | -0.01(-0.10%) |
Nov 08, 2023 | 10.03 | 10.58 | 9.720 | 9.940 | 12,376 | -0.66(-6.23%) |
Nov 07, 2023 | 11.02 | 11.10 | 9.200 | 10.60 | 22,054 | -0.42(-3.81%) |
Nov 06, 2023 | 11.00 | 11.24 | 10.38 | 11.02 | 13,996 | +0.09(+0.82%) |
Nov 03, 2023 | 8.200 | 10.93 | 8.200 | 10.93 | 13,798 | +2.36(+27.54%) |
Nov 02, 2023 | 8.570 | 8.720 | 8.463 | 8.570 | 4,378 | -0.37(-4.14%) |
Nov 01, 2023 | 9.060 | 9.060 | 8.605 | 8.940 | 6,836 | +0.29(+3.35%) |
Oct 31, 2023 | 8.530 | 9.000 | 8.430 | 8.650 | 4,368 | +0.06(+0.70%) |
Oct 30, 2023 | 9.110 | 9.190 | 8.590 | 8.590 | 7,629 | +0.11(+1.30%) |
Oct 27, 2023 | 9.420 | 9.420 | 8.080 | 8.480 | 9,507 | -0.93(-9.88%) |
Oct 26, 2023 | 9.850 | 9.900 | 9.207 | 9.410 | 19,571 | -0.50(-5.05%) |
Oct 25, 2023 | 10.32 | 10.32 | 9.890 | 9.910 | 10,113 | -0.57(-5.44%) |
Oct 24, 2023 | 10.62 | 10.62 | 10.22 | 10.48 | 6,542 | -0.02(-0.19%) |
Oct 23, 2023 | 11.38 | 11.78 | 10.25 | 10.50 | 30,819 | -0.71(-6.29%) |
Oct 20, 2023 | 8.770 | 12.78 | 8.575 | 11.21 | 47,071 | +2.01(+21.79%) |
Oct 19, 2023 | 9.110 | 9.200 | 8.725 | 9.200 | 6,239 | -0.05(-0.54%) |
Oct 18, 2023 | 8.990 | 9.260 | 8.990 | 9.250 | 7,193 | +0.58(+6.69%) |
Oct 17, 2023 | 7.900 | 9.240 | 7.896 | 8.670 | 16,890 | +0.81(+10.31%) |
Oct 16, 2023 | 7.490 | 8.250 | 7.550 | 7.860 | 13,938 | +0.37(+4.94%) |
Oct 13, 2023 | 7.490 | 7.490 | 7.175 | 7.490 | 12,668 | +0.44(+6.24%) |
Oct 12, 2023 | 7.520 | 7.520 | 6.890 | 7.050 | 17,614 | -0.25(-3.42%) |
Oct 11, 2023 | 6.840 | 7.350 | 6.770 | 7.300 | 11,411 | +0.77(+11.79%) |
Oct 10, 2023 | 7.370 | 7.370 | 6.530 | 6.530 | 11,211 | -0.85(-11.52%) |
Oct 09, 2023 | 6.470 | 7.395 | 6.470 | 7.380 | 29,859 | +0.97(+15.13%) |
Oct 06, 2023 | 5.450 | 6.410 | 5.430 | 6.410 | 46,161 | +1.04(+19.37%) |
Oct 05, 2023 | 5.187 | 5.550 | 5.187 | 5.370 | 7,245 | +0.20(+3.77%) |
Oct 04, 2023 | 4.790 | 5.360 | 4.700 | 5.175 | 18,451 | +0.29(+5.83%) |
Oct 03, 2023 | 4.910 | 5.050 | 4.890 | 4.890 | 14,193 | +0.06(+1.18%) |