Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 9.520 | 9.520 | 9.330 | 9.380 | 165,267 | -0.13(-1.37%) |
Dec 28, 2023 | 9.580 | 9.670 | 9.435 | 9.510 | 306,160 | -0.09(-0.94%) |
Dec 27, 2023 | 9.300 | 9.610 | 9.220 | 9.600 | 375,994 | +0.35(+3.78%) |
Dec 26, 2023 | 9.660 | 9.660 | 9.240 | 9.250 | 745,256 | -0.24(-2.53%) |
Dec 22, 2023 | 9.300 | 9.500 | 9.190 | 9.490 | 758,483 | +0.18(+1.93%) |
Dec 21, 2023 | 9.210 | 9.380 | 9.090 | 9.310 | 495,929 | +0.31(+3.44%) |
Dec 20, 2023 | 9.270 | 9.360 | 8.940 | 9.000 | 637,355 | -0.28(-3.02%) |
Dec 19, 2023 | 9.280 | 9.510 | 9.265 | 9.280 | 332,233 | +0.06(+0.65%) |
Dec 18, 2023 | 9.130 | 9.285 | 9.020 | 9.220 | 441,786 | +0.04(+0.44%) |
Dec 15, 2023 | 9.260 | 9.450 | 9.130 | 9.180 | 827,120 | -0.08(-0.86%) |
Dec 14, 2023 | 8.580 | 9.340 | 8.580 | 9.260 | 1,018,274 | +0.66(+7.67%) |
Dec 13, 2023 | 8.140 | 8.600 | 8.080 | 8.600 | 426,260 | +0.43(+5.26%) |
Dec 12, 2023 | 8.220 | 8.220 | 8.050 | 8.170 | 334,032 | -0.05(-0.61%) |
Dec 11, 2023 | 8.300 | 8.350 | 8.140 | 8.220 | 192,242 | -0.17(-2.03%) |
Dec 08, 2023 | 8.420 | 8.580 | 8.240 | 8.390 | 452,448 | -0.11(-1.29%) |
Dec 07, 2023 | 8.740 | 8.790 | 8.355 | 8.500 | 748,676 | -0.11(-1.28%) |
Dec 06, 2023 | 8.330 | 8.785 | 8.250 | 8.610 | 1,015,935 | +0.36(+4.36%) |
Dec 05, 2023 | 7.950 | 8.270 | 7.932 | 8.250 | 644,801 | +0.24(+3.00%) |
Dec 04, 2023 | 8.100 | 8.120 | 7.895 | 8.010 | 405,035 | +0.01(+0.12%) |
Dec 01, 2023 | 8.080 | 8.140 | 7.880 | 8.000 | 322,670 | -0.06(-0.74%) |
Nov 30, 2023 | 8.040 | 8.090 | 7.860 | 8.060 | 506,857 | +0.04(+0.50%) |
Nov 29, 2023 | 8.050 | 8.240 | 7.980 | 8.020 | 521,532 | -0.02(-0.25%) |
Nov 28, 2023 | 7.630 | 8.100 | 7.490 | 8.040 | 770,599 | +0.45(+5.93%) |
Nov 27, 2023 | 7.080 | 7.740 | 7.080 | 7.590 | 1,188,683 | +0.44(+6.15%) |
Nov 24, 2023 | 6.870 | 7.330 | 6.800 | 7.150 | 1,084,544 | +0.40(+5.93%) |
Nov 22, 2023 | 6.820 | 6.990 | 6.680 | 6.750 | 800,647 | +0.08(+1.20%) |
Nov 21, 2023 | 6.900 | 6.980 | 6.600 | 6.670 | 636,159 | -0.27(-3.89%) |
Nov 20, 2023 | 6.800 | 7.030 | 6.780 | 6.940 | 179,311 | +0.10(+1.46%) |
Nov 17, 2023 | 6.750 | 6.870 | 6.660 | 6.840 | 319,049 | +0.15(+2.24%) |
Nov 16, 2023 | 6.590 | 6.740 | 6.590 | 6.690 | 442,015 | +0.06(+0.90%) |
Nov 15, 2023 | 6.510 | 6.900 | 6.510 | 6.630 | 459,614 | +0.17(+2.63%) |
Nov 14, 2023 | 6.320 | 6.550 | 6.320 | 6.460 | 1,030,087 | +0.44(+7.31%) |
Nov 13, 2023 | 6.250 | 6.250 | 5.980 | 6.020 | 539,716 | -0.24(-3.83%) |
Nov 10, 2023 | 6.260 | 6.440 | 6.170 | 6.260 | 635,224 | +0.00(+0.00%) |
Nov 09, 2023 | 6.770 | 6.770 | 6.240 | 6.260 | 689,144 | -0.42(-6.29%) |
Nov 08, 2023 | 6.770 | 6.960 | 6.670 | 6.680 | 516,997 | -0.06(-0.89%) |
Nov 07, 2023 | 6.270 | 6.760 | 6.170 | 6.740 | 452,821 | +0.51(+8.19%) |
Nov 06, 2023 | 6.440 | 6.590 | 6.230 | 6.230 | 587,170 | -0.22(-3.41%) |
Nov 03, 2023 | 6.060 | 6.588 | 6.051 | 6.450 | 882,340 | +0.52(+8.77%) |
Nov 02, 2023 | 5.900 | 6.080 | 5.870 | 5.930 | 335,824 | +0.21(+3.67%) |
Nov 01, 2023 | 5.700 | 5.760 | 5.580 | 5.720 | 486,042 | +0.01(+0.18%) |
Oct 31, 2023 | 6.050 | 6.075 | 5.660 | 5.710 | 720,616 | -0.37(-6.09%) |
Oct 30, 2023 | 6.110 | 6.210 | 5.990 | 6.080 | 276,188 | +0.09(+1.50%) |
Oct 27, 2023 | 5.910 | 6.100 | 5.860 | 5.990 | 371,087 | +0.10(+1.70%) |
Oct 26, 2023 | 6.030 | 6.150 | 5.850 | 5.890 | 376,915 | -0.11(-1.83%) |
Oct 25, 2023 | 5.560 | 6.010 | 5.520 | 6.000 | 791,874 | +0.03(+0.50%) |
Oct 24, 2023 | 6.280 | 6.290 | 5.940 | 5.970 | 393,346 | -0.22(-3.55%) |
Oct 23, 2023 | 5.910 | 6.280 | 5.760 | 6.190 | 620,541 | +0.28(+4.74%) |
Oct 20, 2023 | 6.130 | 6.130 | 5.835 | 5.910 | 928,284 | -0.24(-3.90%) |
Oct 19, 2023 | 6.200 | 6.275 | 6.075 | 6.150 | 939,482 | -0.05(-0.81%) |
Oct 18, 2023 | 6.620 | 6.650 | 6.170 | 6.200 | 625,726 | -0.54(-8.01%) |
Oct 17, 2023 | 6.740 | 6.970 | 6.650 | 6.740 | 946,521 | -0.15(-2.18%) |
Oct 16, 2023 | 6.750 | 6.940 | 6.630 | 6.890 | 435,993 | +0.20(+2.99%) |
Oct 13, 2023 | 6.680 | 6.810 | 6.630 | 6.690 | 462,097 | -0.06(-0.89%) |
Oct 12, 2023 | 6.950 | 6.950 | 6.650 | 6.750 | 761,265 | -0.17(-2.46%) |
Oct 11, 2023 | 6.870 | 6.930 | 6.630 | 6.920 | 1,089,798 | +0.09(+1.32%) |
Oct 10, 2023 | 6.580 | 6.920 | 6.530 | 6.830 | 1,074,498 | +0.36(+5.56%) |
Oct 09, 2023 | 6.720 | 6.730 | 6.370 | 6.470 | 685,791 | -0.36(-5.27%) |
Oct 06, 2023 | 6.370 | 7.080 | 6.370 | 6.830 | 1,482,324 | +0.43(+6.72%) |
Oct 05, 2023 | 6.590 | 6.750 | 6.210 | 6.400 | 1,722,804 | -0.34(-5.04%) |
Oct 04, 2023 | 6.290 | 6.745 | 6.290 | 6.740 | 2,801,379 | +0.47(+7.50%) |
Oct 03, 2023 | 6.420 | 6.505 | 6.200 | 6.270 | 2,480,057 | -0.12(-1.88%) |