Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.743 | 6.822 | 6.635 | 6.713 | 2,533,521 | -0.02(-0.29%) |
Dec 28, 2023 | 6.635 | 6.763 | 6.610 | 6.733 | 1,595,410 | +0.04(+0.59%) |
Dec 27, 2023 | 6.664 | 6.782 | 6.615 | 6.694 | 2,171,926 | +0.08(+1.19%) |
Dec 26, 2023 | 6.576 | 6.654 | 6.516 | 6.615 | 1,388,112 | +0.06(+0.90%) |
Dec 22, 2023 | 6.457 | 6.576 | 6.457 | 6.556 | 1,694,689 | +0.11(+1.68%) |
Dec 21, 2023 | 6.477 | 6.556 | 6.359 | 6.448 | 2,827,212 | +0.00(+0.00%) |
Dec 20, 2023 | 6.635 | 6.684 | 6.448 | 6.448 | 1,507,990 | -0.21(-3.11%) |
Dec 19, 2023 | 6.595 | 6.748 | 6.561 | 6.654 | 1,703,227 | +0.12(+1.81%) |
Dec 18, 2023 | 6.753 | 6.782 | 6.516 | 6.536 | 3,050,922 | -0.24(-3.49%) |
Dec 15, 2023 | 6.763 | 6.782 | 6.615 | 6.772 | 6,494,522 | +0.06(+0.88%) |
Dec 14, 2023 | 6.595 | 6.836 | 6.595 | 6.713 | 4,270,655 | +0.15(+2.25%) |
Dec 13, 2023 | 6.270 | 6.600 | 6.138 | 6.566 | 4,571,623 | +0.22(+3.49%) |
Dec 12, 2023 | 6.315 | 6.393 | 6.232 | 6.344 | 1,853,950 | +0.04(+0.62%) |
Dec 11, 2023 | 6.256 | 6.369 | 6.241 | 6.305 | 1,658,188 | +0.02(+0.31%) |
Dec 08, 2023 | 6.119 | 6.295 | 6.079 | 6.285 | 2,202,571 | +0.15(+2.39%) |
Dec 07, 2023 | 6.021 | 6.168 | 5.918 | 6.139 | 2,111,803 | +0.11(+1.79%) |
Dec 06, 2023 | 6.139 | 6.207 | 5.997 | 6.031 | 2,477,109 | -0.03(-0.48%) |
Dec 05, 2023 | 6.080 | 6.153 | 5.992 | 6.060 | 2,849,397 | -0.03(-0.48%) |
Dec 04, 2023 | 6.002 | 6.237 | 5.982 | 6.090 | 3,536,014 | +0.04(+0.65%) |
Dec 01, 2023 | 5.767 | 6.080 | 5.747 | 6.051 | 2,698,579 | +0.30(+5.28%) |
Nov 30, 2023 | 5.727 | 5.811 | 5.665 | 5.747 | 3,320,523 | +0.04(+0.69%) |
Nov 29, 2023 | 5.698 | 5.806 | 5.590 | 5.708 | 2,808,105 | +0.05(+0.87%) |
Nov 28, 2023 | 5.610 | 5.688 | 5.512 | 5.659 | 1,817,161 | -0.01(-0.17%) |
Nov 27, 2023 | 5.825 | 5.825 | 5.669 | 5.669 | 1,448,700 | -0.20(-3.34%) |
Nov 24, 2023 | 5.855 | 5.894 | 5.796 | 5.864 | 687,190 | +0.05(+0.84%) |
Nov 22, 2023 | 5.845 | 5.913 | 5.747 | 5.816 | 1,360,983 | -0.02(-0.34%) |
Nov 21, 2023 | 5.943 | 5.962 | 5.806 | 5.835 | 1,480,676 | -0.13(-2.13%) |
Nov 20, 2023 | 6.002 | 6.051 | 5.933 | 5.962 | 2,007,662 | -0.06(-0.98%) |
Nov 17, 2023 | 5.982 | 6.051 | 5.943 | 6.021 | 2,560,376 | +0.21(+3.54%) |
Nov 16, 2023 | 6.011 | 6.060 | 5.816 | 5.816 | 1,858,078 | -0.25(-4.19%) |
Nov 15, 2023 | 6.002 | 6.139 | 5.953 | 6.070 | 2,521,745 | +0.06(+0.98%) |
Nov 14, 2023 | 5.884 | 6.119 | 5.874 | 6.011 | 2,504,513 | +0.38(+6.78%) |
Nov 13, 2023 | 5.718 | 5.718 | 5.541 | 5.630 | 2,406,780 | -0.13(-2.21%) |
Nov 10, 2023 | 5.737 | 5.767 | 5.595 | 5.757 | 2,109,836 | +0.03(+0.51%) |
Nov 09, 2023 | 5.786 | 5.835 | 5.698 | 5.727 | 2,259,620 | -0.04(-0.68%) |
Nov 08, 2023 | 6.041 | 6.041 | 5.698 | 5.767 | 4,457,226 | -0.20(-3.28%) |
Nov 07, 2023 | 6.002 | 6.080 | 5.943 | 5.962 | 1,878,075 | -0.14(-2.25%) |
Nov 06, 2023 | 6.051 | 6.129 | 6.011 | 6.099 | 2,617,454 | +0.10(+1.63%) |
Nov 03, 2023 | 6.295 | 6.432 | 5.933 | 6.002 | 3,569,435 | -0.36(-5.69%) |
Nov 02, 2023 | 5.590 | 6.491 | 5.546 | 6.364 | 6,161,515 | +0.90(+16.49%) |
Nov 01, 2023 | 5.571 | 5.600 | 5.414 | 5.463 | 2,737,154 | -0.08(-1.41%) |
Oct 31, 2023 | 5.566 | 5.610 | 5.478 | 5.541 | 2,103,549 | -0.03(-0.53%) |
Oct 30, 2023 | 5.620 | 5.708 | 5.502 | 5.571 | 2,027,914 | +0.00(+0.00%) |
Oct 27, 2023 | 5.718 | 5.762 | 5.551 | 5.571 | 2,122,116 | -0.15(-2.57%) |
Oct 26, 2023 | 5.825 | 5.899 | 5.678 | 5.718 | 2,367,548 | -0.06(-1.02%) |
Oct 25, 2023 | 5.972 | 6.006 | 5.718 | 5.776 | 2,187,305 | -0.28(-4.68%) |
Oct 24, 2023 | 6.002 | 6.080 | 5.982 | 6.060 | 1,318,285 | +0.10(+1.64%) |
Oct 23, 2023 | 6.070 | 6.178 | 5.953 | 5.962 | 1,554,972 | -0.16(-2.56%) |
Oct 20, 2023 | 6.188 | 6.276 | 6.109 | 6.119 | 1,321,428 | -0.08(-1.26%) |
Oct 19, 2023 | 6.197 | 6.364 | 6.129 | 6.197 | 1,516,663 | +0.03(+0.48%) |
Oct 18, 2023 | 6.315 | 6.331 | 6.158 | 6.168 | 1,200,316 | -0.21(-3.23%) |
Oct 17, 2023 | 6.315 | 6.511 | 6.315 | 6.374 | 1,298,808 | +0.01(+0.15%) |
Oct 16, 2023 | 6.217 | 6.383 | 6.197 | 6.364 | 1,697,094 | +0.22(+3.50%) |
Oct 13, 2023 | 6.237 | 6.246 | 6.109 | 6.148 | 1,426,331 | -0.06(-0.95%) |
Oct 12, 2023 | 6.334 | 6.334 | 6.119 | 6.207 | 1,887,156 | -0.14(-2.16%) |
Oct 11, 2023 | 6.305 | 6.374 | 6.256 | 6.344 | 1,637,272 | +0.06(+0.93%) |
Oct 10, 2023 | 6.403 | 6.481 | 6.227 | 6.285 | 2,301,866 | -0.08(-1.23%) |
Oct 09, 2023 | 6.256 | 6.432 | 6.237 | 6.364 | 2,809,373 | +0.05(+0.78%) |
Oct 06, 2023 | 6.237 | 6.374 | 6.188 | 6.315 | 3,128,153 | +0.04(+0.62%) |
Oct 05, 2023 | 6.070 | 6.314 | 6.021 | 6.276 | 3,170,604 | +0.19(+3.05%) |
Oct 04, 2023 | 5.874 | 6.109 | 5.864 | 6.090 | 2,329,440 | +0.23(+3.84%) |
Oct 03, 2023 | 5.874 | 5.938 | 5.816 | 5.864 | 3,153,689 | -0.03(-0.50%) |