Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.860 | 8.860 | 8.410 | 8.440 | 97,711 | -0.37(-4.20%) |
Dec 28, 2023 | 8.660 | 8.880 | 8.650 | 8.810 | 144,825 | +0.11(+1.26%) |
Dec 27, 2023 | 8.790 | 8.830 | 8.510 | 8.700 | 136,106 | -0.01(-0.11%) |
Dec 26, 2023 | 8.510 | 8.790 | 8.360 | 8.710 | 130,915 | +0.23(+2.71%) |
Dec 22, 2023 | 8.280 | 8.690 | 8.280 | 8.480 | 169,187 | +0.33(+4.05%) |
Dec 21, 2023 | 8.080 | 8.160 | 7.950 | 8.150 | 121,559 | +0.21(+2.64%) |
Dec 20, 2023 | 8.180 | 8.290 | 7.920 | 7.940 | 135,156 | -0.29(-3.52%) |
Dec 19, 2023 | 8.070 | 8.380 | 7.980 | 8.230 | 175,725 | +0.21(+2.62%) |
Dec 18, 2023 | 7.980 | 8.045 | 7.801 | 8.020 | 136,930 | +0.04(+0.50%) |
Dec 15, 2023 | 7.880 | 8.040 | 7.660 | 7.980 | 415,524 | +0.18(+2.31%) |
Dec 14, 2023 | 7.960 | 8.080 | 7.670 | 7.800 | 162,429 | -0.01(-0.13%) |
Dec 13, 2023 | 7.340 | 7.830 | 7.210 | 7.810 | 189,625 | +0.46(+6.26%) |
Dec 12, 2023 | 7.570 | 7.570 | 7.300 | 7.350 | 110,118 | -0.21(-2.78%) |
Dec 11, 2023 | 7.740 | 7.750 | 7.460 | 7.560 | 98,631 | -0.20(-2.58%) |
Dec 08, 2023 | 7.790 | 7.920 | 7.690 | 7.760 | 140,986 | -0.10(-1.27%) |
Dec 07, 2023 | 7.680 | 7.860 | 7.510 | 7.860 | 177,881 | +0.25(+3.29%) |
Dec 06, 2023 | 7.560 | 7.680 | 7.380 | 7.610 | 210,230 | +0.17(+2.28%) |
Dec 05, 2023 | 7.480 | 7.490 | 7.300 | 7.440 | 170,313 | -0.08(-1.06%) |
Dec 04, 2023 | 7.580 | 7.770 | 7.390 | 7.520 | 133,857 | -0.09(-1.18%) |
Dec 01, 2023 | 7.280 | 7.680 | 7.260 | 7.610 | 308,280 | +0.35(+4.82%) |
Nov 30, 2023 | 7.110 | 7.370 | 7.015 | 7.260 | 212,670 | +0.23(+3.27%) |
Nov 29, 2023 | 6.750 | 7.160 | 6.660 | 7.030 | 157,402 | +0.13(+1.88%) |
Nov 28, 2023 | 6.860 | 6.910 | 6.670 | 6.900 | 246,564 | -0.02(-0.29%) |
Nov 27, 2023 | 6.830 | 6.935 | 6.680 | 6.920 | 154,877 | +0.09(+1.32%) |
Nov 24, 2023 | 6.880 | 6.960 | 6.750 | 6.830 | 70,458 | -0.05(-0.73%) |
Nov 22, 2023 | 6.810 | 6.910 | 6.710 | 6.880 | 116,812 | +0.17(+2.53%) |
Nov 21, 2023 | 6.780 | 6.860 | 6.620 | 6.710 | 160,257 | -0.13(-1.90%) |
Nov 20, 2023 | 6.800 | 6.960 | 6.730 | 6.840 | 151,158 | +0.02(+0.29%) |
Nov 17, 2023 | 6.620 | 6.940 | 6.468 | 6.820 | 225,242 | +0.27(+4.12%) |
Nov 16, 2023 | 6.690 | 6.700 | 6.460 | 6.550 | 232,507 | -0.18(-2.67%) |
Nov 15, 2023 | 6.800 | 7.080 | 6.690 | 6.730 | 312,651 | -0.04(-0.59%) |
Nov 14, 2023 | 6.540 | 6.810 | 6.527 | 6.770 | 219,224 | +0.49(+7.80%) |
Nov 13, 2023 | 6.280 | 6.460 | 6.060 | 6.280 | 220,406 | -0.07(-1.10%) |
Nov 10, 2023 | 6.430 | 6.430 | 6.210 | 6.350 | 177,091 | -0.03(-0.47%) |
Nov 09, 2023 | 6.840 | 6.850 | 6.370 | 6.380 | 187,076 | -0.43(-6.31%) |
Nov 08, 2023 | 6.850 | 7.000 | 6.670 | 6.810 | 214,115 | -0.01(-0.15%) |
Nov 07, 2023 | 6.360 | 7.068 | 6.360 | 6.820 | 361,490 | +0.33(+5.08%) |
Nov 06, 2023 | 6.770 | 6.863 | 6.440 | 6.490 | 244,599 | -0.22(-3.28%) |
Nov 03, 2023 | 6.560 | 6.800 | 6.495 | 6.710 | 249,700 | +0.26(+4.03%) |
Nov 02, 2023 | 6.680 | 6.759 | 6.410 | 6.450 | 182,597 | -0.10(-1.53%) |
Nov 01, 2023 | 6.580 | 6.610 | 6.475 | 6.550 | 176,153 | -0.02(-0.30%) |
Oct 31, 2023 | 6.510 | 6.630 | 6.380 | 6.570 | 132,355 | +0.03(+0.46%) |
Oct 30, 2023 | 6.480 | 6.600 | 6.360 | 6.540 | 156,553 | +0.13(+2.03%) |
Oct 27, 2023 | 6.590 | 6.590 | 6.360 | 6.410 | 115,521 | -0.17(-2.58%) |
Oct 26, 2023 | 6.760 | 6.890 | 6.550 | 6.580 | 164,587 | -0.16(-2.37%) |
Oct 25, 2023 | 6.850 | 6.880 | 6.582 | 6.740 | 169,937 | -0.15(-2.18%) |
Oct 24, 2023 | 6.810 | 7.000 | 6.810 | 6.890 | 199,801 | +0.08(+1.17%) |
Oct 23, 2023 | 6.780 | 6.960 | 6.660 | 6.810 | 173,267 | -0.03(-0.44%) |
Oct 20, 2023 | 7.030 | 7.070 | 6.780 | 6.840 | 202,679 | -0.14(-2.01%) |
Oct 19, 2023 | 7.170 | 7.170 | 6.960 | 6.980 | 200,775 | -0.22(-3.06%) |
Oct 18, 2023 | 7.500 | 7.500 | 7.180 | 7.200 | 175,733 | -0.36(-4.76%) |
Oct 17, 2023 | 7.550 | 7.730 | 7.400 | 7.560 | 194,254 | -0.04(-0.53%) |
Oct 16, 2023 | 7.590 | 7.830 | 7.390 | 7.600 | 180,096 | +0.21(+2.84%) |
Oct 13, 2023 | 7.300 | 7.490 | 7.180 | 7.390 | 148,086 | +0.11(+1.51%) |
Oct 12, 2023 | 7.680 | 7.680 | 7.140 | 7.280 | 294,899 | -0.35(-4.59%) |
Oct 11, 2023 | 7.700 | 7.750 | 7.570 | 7.630 | 159,320 | -0.09(-1.17%) |
Oct 10, 2023 | 7.540 | 7.800 | 7.445 | 7.720 | 195,724 | +0.19(+2.52%) |
Oct 09, 2023 | 7.370 | 7.650 | 7.310 | 7.530 | 177,164 | +0.12(+1.62%) |
Oct 06, 2023 | 7.110 | 7.590 | 7.060 | 7.410 | 323,129 | +0.21(+2.92%) |
Oct 05, 2023 | 6.960 | 7.280 | 6.960 | 7.200 | 242,676 | +0.21(+3.00%) |
Oct 04, 2023 | 7.040 | 7.060 | 6.910 | 6.990 | 166,067 | -0.06(-0.85%) |
Oct 03, 2023 | 7.240 | 7.240 | 6.880 | 7.050 | 302,360 | -0.19(-2.62%) |