Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.950 | 7.950 | 7.570 | 7.670 | 825,274 | -0.33(-4.13%) |
Dec 28, 2023 | 8.200 | 8.210 | 7.910 | 8.000 | 856,387 | -0.32(-3.85%) |
Dec 27, 2023 | 8.310 | 8.560 | 8.140 | 8.320 | 1,276,650 | +0.12(+1.46%) |
Dec 26, 2023 | 7.300 | 8.260 | 7.230 | 8.200 | 1,728,417 | +0.97(+13.42%) |
Dec 22, 2023 | 7.070 | 7.326 | 6.891 | 7.230 | 759,525 | +0.31(+4.48%) |
Dec 21, 2023 | 6.610 | 6.985 | 6.500 | 6.920 | 873,900 | +0.55(+8.63%) |
Dec 20, 2023 | 6.820 | 7.275 | 6.340 | 6.370 | 1,278,134 | -0.53(-7.68%) |
Dec 19, 2023 | 6.590 | 7.020 | 6.540 | 6.900 | 801,856 | +0.36(+5.50%) |
Dec 18, 2023 | 6.850 | 6.880 | 6.530 | 6.540 | 499,764 | -0.31(-4.53%) |
Dec 15, 2023 | 6.780 | 6.885 | 6.600 | 6.850 | 955,726 | +0.14(+2.09%) |
Dec 14, 2023 | 6.720 | 6.965 | 6.510 | 6.710 | 1,241,730 | +0.04(+0.60%) |
Dec 13, 2023 | 6.400 | 6.710 | 5.910 | 6.670 | 1,341,832 | +0.27(+4.22%) |
Dec 12, 2023 | 5.830 | 6.470 | 5.750 | 6.400 | 2,020,566 | +0.52(+8.84%) |
Dec 11, 2023 | 5.840 | 5.890 | 5.640 | 5.880 | 437,690 | +0.01(+0.17%) |
Dec 08, 2023 | 5.700 | 5.945 | 5.520 | 5.870 | 515,533 | +0.13(+2.26%) |
Dec 07, 2023 | 5.770 | 5.946 | 5.620 | 5.740 | 604,646 | +0.01(+0.17%) |
Dec 06, 2023 | 5.700 | 5.865 | 5.600 | 5.730 | 1,217,818 | +0.09(+1.60%) |
Dec 05, 2023 | 5.950 | 5.950 | 5.570 | 5.640 | 670,839 | -0.39(-6.47%) |
Dec 04, 2023 | 5.710 | 6.030 | 5.710 | 6.030 | 1,314,096 | +0.16(+2.73%) |
Dec 01, 2023 | 5.160 | 5.890 | 5.050 | 5.870 | 1,682,510 | +0.75(+14.65%) |
Nov 30, 2023 | 5.220 | 5.350 | 5.100 | 5.120 | 612,263 | -0.07(-1.35%) |
Nov 29, 2023 | 5.260 | 5.300 | 5.140 | 5.190 | 625,249 | +0.00(+0.00%) |
Nov 28, 2023 | 5.150 | 5.240 | 4.980 | 5.190 | 682,601 | +0.00(+0.00%) |
Nov 27, 2023 | 5.410 | 5.410 | 5.180 | 5.190 | 631,965 | -0.23(-4.24%) |
Nov 24, 2023 | 5.000 | 5.491 | 5.000 | 5.420 | 427,242 | +0.38(+7.54%) |
Nov 22, 2023 | 4.900 | 5.058 | 4.780 | 5.040 | 602,264 | +0.23(+4.78%) |
Nov 21, 2023 | 5.250 | 5.315 | 4.800 | 4.810 | 765,585 | -0.53(-9.93%) |
Nov 20, 2023 | 5.380 | 5.430 | 5.185 | 5.340 | 689,106 | -0.05(-0.93%) |
Nov 17, 2023 | 5.130 | 5.590 | 5.120 | 5.390 | 1,924,313 | +0.40(+8.02%) |
Nov 16, 2023 | 5.170 | 5.280 | 4.920 | 4.990 | 1,100,967 | -0.24(-4.59%) |
Nov 15, 2023 | 5.240 | 5.470 | 5.220 | 5.230 | 646,573 | +0.03(+0.58%) |
Nov 14, 2023 | 4.920 | 5.215 | 4.860 | 5.200 | 891,791 | +0.47(+9.94%) |
Nov 13, 2023 | 4.820 | 4.950 | 4.560 | 4.730 | 813,847 | -0.20(-4.06%) |
Nov 10, 2023 | 4.610 | 5.190 | 4.560 | 4.930 | 2,189,265 | +0.81(+19.66%) |
Nov 09, 2023 | 4.310 | 4.310 | 4.080 | 4.120 | 777,027 | -0.26(-5.94%) |
Nov 08, 2023 | 4.480 | 4.480 | 4.280 | 4.380 | 306,139 | -0.11(-2.45%) |
Nov 07, 2023 | 4.480 | 4.540 | 4.390 | 4.490 | 334,578 | -0.04(-0.88%) |
Nov 06, 2023 | 4.790 | 4.990 | 4.430 | 4.530 | 659,780 | -0.09(-1.95%) |
Nov 03, 2023 | 4.390 | 4.698 | 4.380 | 4.620 | 450,362 | +0.30(+6.94%) |
Nov 02, 2023 | 3.830 | 4.360 | 3.825 | 4.320 | 604,879 | +0.54(+14.29%) |
Nov 01, 2023 | 3.810 | 3.820 | 3.667 | 3.780 | 324,890 | -0.04(-1.05%) |
Oct 31, 2023 | 3.810 | 3.925 | 3.750 | 3.820 | 241,820 | +0.02(+0.53%) |
Oct 30, 2023 | 3.810 | 3.940 | 3.690 | 3.800 | 366,787 | +0.01(+0.26%) |
Oct 27, 2023 | 3.930 | 3.980 | 3.740 | 3.790 | 370,989 | -0.12(-3.07%) |
Oct 26, 2023 | 3.770 | 4.040 | 3.760 | 3.910 | 387,926 | +0.13(+3.44%) |
Oct 25, 2023 | 3.980 | 3.993 | 3.780 | 3.780 | 352,990 | -0.22(-5.50%) |
Oct 24, 2023 | 4.040 | 4.220 | 3.970 | 4.000 | 412,653 | +0.01(+0.25%) |
Oct 23, 2023 | 4.100 | 4.240 | 3.980 | 3.990 | 432,112 | -0.17(-4.09%) |
Oct 20, 2023 | 4.210 | 4.242 | 4.120 | 4.160 | 374,020 | -0.06(-1.42%) |
Oct 19, 2023 | 4.400 | 4.428 | 4.160 | 4.220 | 374,503 | -0.19(-4.31%) |
Oct 18, 2023 | 4.560 | 4.600 | 4.400 | 4.410 | 196,180 | -0.21(-4.55%) |
Oct 17, 2023 | 4.400 | 4.695 | 4.380 | 4.620 | 318,065 | +0.15(+3.36%) |
Oct 16, 2023 | 4.290 | 4.530 | 4.250 | 4.470 | 281,249 | +0.24(+5.67%) |
Oct 13, 2023 | 4.390 | 4.390 | 4.170 | 4.230 | 384,779 | -0.16(-3.64%) |
Oct 12, 2023 | 4.720 | 4.720 | 4.380 | 4.390 | 359,820 | -0.33(-6.99%) |
Oct 11, 2023 | 4.760 | 4.910 | 4.670 | 4.720 | 302,457 | -0.03(-0.63%) |
Oct 10, 2023 | 4.330 | 4.820 | 4.320 | 4.750 | 416,345 | +0.40(+9.20%) |
Oct 09, 2023 | 4.450 | 4.500 | 4.239 | 4.350 | 517,918 | -0.18(-3.97%) |
Oct 06, 2023 | 4.510 | 4.610 | 4.445 | 4.530 | 449,141 | -0.07(-1.52%) |
Oct 05, 2023 | 4.620 | 4.680 | 4.480 | 4.600 | 292,414 | -0.06(-1.29%) |
Oct 04, 2023 | 4.610 | 4.699 | 4.520 | 4.660 | 275,871 | +0.05(+1.08%) |
Oct 03, 2023 | 4.830 | 4.830 | 4.560 | 4.610 | 684,032 | -0.28(-5.73%) |