Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.600 | 6.655 | 6.530 | 6.550 | 7,656,019 | -0.08(-1.21%) |
Dec 28, 2023 | 6.640 | 6.760 | 6.620 | 6.630 | 8,671,897 | +0.02(+0.30%) |
Dec 27, 2023 | 6.650 | 6.755 | 6.600 | 6.610 | 9,591,486 | -0.06(-0.90%) |
Dec 26, 2023 | 6.680 | 6.720 | 6.610 | 6.670 | 9,672,840 | +0.03(+0.45%) |
Dec 22, 2023 | 6.630 | 6.720 | 6.570 | 6.640 | 12,413,279 | +0.01(+0.15%) |
Dec 21, 2023 | 6.420 | 6.650 | 6.410 | 6.630 | 15,200,055 | +0.27(+4.25%) |
Dec 20, 2023 | 6.510 | 6.595 | 6.360 | 6.360 | 15,665,990 | -0.14(-2.15%) |
Dec 19, 2023 | 6.380 | 6.500 | 6.335 | 6.500 | 10,416,161 | +0.08(+1.25%) |
Dec 18, 2023 | 6.420 | 6.550 | 6.410 | 6.420 | 17,624,568 | +0.13(+2.07%) |
Dec 15, 2023 | 6.350 | 6.430 | 6.260 | 6.290 | 38,743,640 | -0.06(-0.94%) |
Dec 14, 2023 | 6.250 | 6.440 | 6.240 | 6.350 | 19,839,542 | +0.15(+2.42%) |
Dec 13, 2023 | 6.110 | 6.210 | 6.030 | 6.200 | 22,769,706 | +0.10(+1.64%) |
Dec 12, 2023 | 6.080 | 6.140 | 6.020 | 6.100 | 19,301,088 | -0.10(-1.61%) |
Dec 11, 2023 | 6.030 | 6.250 | 5.955 | 6.200 | 19,414,126 | +0.00(+0.00%) |
Dec 08, 2023 | 6.330 | 6.350 | 6.160 | 6.200 | 11,145,438 | -0.07(-1.12%) |
Dec 07, 2023 | 6.340 | 6.430 | 6.150 | 6.270 | 21,543,240 | -0.05(-0.79%) |
Dec 06, 2023 | 6.380 | 6.450 | 6.180 | 6.320 | 29,867,978 | -0.08(-1.25%) |
Dec 05, 2023 | 6.530 | 6.580 | 6.400 | 6.400 | 10,789,662 | -0.10(-1.54%) |
Dec 04, 2023 | 6.570 | 6.610 | 6.470 | 6.500 | 11,677,614 | -0.14(-2.11%) |
Dec 01, 2023 | 6.550 | 6.730 | 6.520 | 6.640 | 12,122,040 | +0.05(+0.76%) |
Nov 30, 2023 | 6.650 | 6.750 | 6.450 | 6.590 | 29,740,256 | +0.01(+0.15%) |
Nov 29, 2023 | 6.590 | 6.650 | 6.530 | 6.580 | 13,632,410 | +0.03(+0.46%) |
Nov 28, 2023 | 6.640 | 6.670 | 6.550 | 6.550 | 18,886,748 | -0.06(-0.91%) |
Nov 27, 2023 | 6.760 | 6.810 | 6.540 | 6.610 | 12,420,880 | -0.22(-3.22%) |
Nov 24, 2023 | 6.700 | 6.900 | 6.700 | 6.830 | 5,595,509 | +0.11(+1.64%) |
Nov 22, 2023 | 6.620 | 6.830 | 6.570 | 6.720 | 12,961,766 | +0.02(+0.30%) |
Nov 21, 2023 | 6.720 | 6.750 | 6.610 | 6.700 | 10,954,268 | -0.06(-0.89%) |
Nov 20, 2023 | 6.740 | 6.890 | 6.600 | 6.760 | 18,131,818 | +0.03(+0.45%) |
Nov 17, 2023 | 6.740 | 6.810 | 6.690 | 6.730 | 11,064,829 | +0.01(+0.15%) |
Nov 16, 2023 | 6.810 | 7.130 | 6.710 | 6.720 | 54,293,408 | -0.13(-1.90%) |
Nov 15, 2023 | 6.680 | 7.060 | 6.670 | 6.850 | 20,966,956 | +0.19(+2.85%) |
Nov 14, 2023 | 6.680 | 6.770 | 6.630 | 6.660 | 15,768,903 | +0.00(+0.00%) |
Nov 13, 2023 | 6.600 | 6.710 | 6.525 | 6.660 | 11,580,849 | +0.16(+2.46%) |
Nov 10, 2023 | 6.600 | 6.680 | 6.430 | 6.500 | 27,424,366 | -0.02(-0.31%) |
Nov 09, 2023 | 6.640 | 6.680 | 6.490 | 6.520 | 17,203,570 | -0.10(-1.51%) |
Nov 08, 2023 | 6.710 | 6.800 | 6.580 | 6.620 | 15,922,778 | -0.12(-1.78%) |
Nov 07, 2023 | 6.940 | 6.962 | 6.630 | 6.740 | 26,223,008 | -0.30(-4.26%) |
Nov 06, 2023 | 7.430 | 7.430 | 6.840 | 7.040 | 28,901,416 | -0.51(-6.75%) |
Nov 03, 2023 | 7.230 | 7.690 | 7.110 | 7.550 | 22,378,688 | +0.19(+2.58%) |
Nov 02, 2023 | 7.100 | 7.390 | 7.065 | 7.360 | 17,537,628 | +0.20(+2.79%) |
Nov 01, 2023 | 7.090 | 7.170 | 7.040 | 7.160 | 15,819,261 | +0.03(+0.42%) |
Oct 31, 2023 | 7.140 | 7.190 | 6.990 | 7.130 | 20,515,612 | +0.07(+0.99%) |
Oct 30, 2023 | 7.040 | 7.140 | 6.920 | 7.060 | 16,753,874 | -0.01(-0.14%) |
Oct 27, 2023 | 7.220 | 7.260 | 7.010 | 7.070 | 14,356,348 | -0.13(-1.81%) |
Oct 26, 2023 | 7.020 | 7.230 | 6.920 | 7.200 | 20,994,672 | +0.09(+1.27%) |
Oct 25, 2023 | 7.120 | 7.160 | 7.070 | 7.110 | 16,718,102 | -0.01(-0.14%) |
Oct 24, 2023 | 7.080 | 7.210 | 7.075 | 7.120 | 12,028,434 | +0.08(+1.14%) |
Oct 23, 2023 | 7.120 | 7.220 | 6.970 | 7.040 | 24,114,516 | -0.17(-2.36%) |
Oct 20, 2023 | 7.170 | 7.260 | 7.075 | 7.210 | 19,957,456 | -0.01(-0.14%) |
Oct 19, 2023 | 7.200 | 7.430 | 7.150 | 7.220 | 32,927,982 | -0.03(-0.41%) |
Oct 18, 2023 | 7.370 | 7.530 | 7.240 | 7.250 | 44,663,572 | -0.08(-1.09%) |
Oct 17, 2023 | 6.780 | 7.400 | 6.770 | 7.330 | 87,514,136 | +0.56(+8.27%) |
Oct 16, 2023 | 6.750 | 6.808 | 6.610 | 6.770 | 14,334,431 | +0.04(+0.59%) |
Oct 13, 2023 | 6.710 | 6.820 | 6.640 | 6.730 | 30,953,584 | +0.14(+2.12%) |
Oct 12, 2023 | 6.630 | 6.630 | 6.510 | 6.590 | 14,886,593 | +0.01(+0.15%) |
Oct 11, 2023 | 6.560 | 6.640 | 6.450 | 6.580 | 13,543,132 | -0.10(-1.50%) |
Oct 10, 2023 | 6.700 | 6.747 | 6.640 | 6.680 | 15,241,071 | +0.00(+0.00%) |
Oct 09, 2023 | 6.530 | 6.720 | 6.530 | 6.680 | 24,398,326 | +0.24(+3.73%) |
Oct 06, 2023 | 6.290 | 6.540 | 6.260 | 6.440 | 22,204,272 | +0.20(+3.21%) |
Oct 05, 2023 | 6.030 | 6.260 | 6.005 | 6.240 | 25,028,608 | +0.18(+2.97%) |
Oct 04, 2023 | 6.080 | 6.109 | 5.930 | 6.060 | 33,339,980 | -0.05(-0.82%) |
Oct 03, 2023 | 6.100 | 6.170 | 5.985 | 6.110 | 18,026,408 | -0.01(-0.16%) |