Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.990 | 7.000 | 6.911 | 6.960 | 8,282 | +0.06(+0.87%) |
Dec 28, 2023 | 6.890 | 6.950 | 6.760 | 6.900 | 21,656 | -0.07(-0.99%) |
Dec 27, 2023 | 6.590 | 6.970 | 6.590 | 6.969 | 9,825 | +0.03(+0.42%) |
Dec 26, 2023 | 6.660 | 7.000 | 6.660 | 6.940 | 15,118 | +0.01(+0.14%) |
Dec 22, 2023 | 6.870 | 6.930 | 6.870 | 6.930 | 12,589 | +0.08(+1.17%) |
Dec 21, 2023 | 6.805 | 6.850 | 6.805 | 6.850 | 34,218 | +0.08(+1.18%) |
Dec 20, 2023 | 6.560 | 6.880 | 6.560 | 6.770 | 18,970 | +0.07(+1.03%) |
Dec 19, 2023 | 6.710 | 6.760 | 6.700 | 6.701 | 5,137 | +0.07(+1.07%) |
Dec 18, 2023 | 6.590 | 6.630 | 6.568 | 6.630 | 29,478 | +0.06(+0.99%) |
Dec 15, 2023 | 6.628 | 6.650 | 6.560 | 6.565 | 5,528 | -0.14(-2.16%) |
Dec 14, 2023 | 6.730 | 6.780 | 6.630 | 6.710 | 34,182 | +0.05(+0.75%) |
Dec 13, 2023 | 6.600 | 6.730 | 6.530 | 6.660 | 43,577 | +0.05(+0.76%) |
Dec 12, 2023 | 6.610 | 6.610 | 6.520 | 6.610 | 53,868 | -0.03(-0.45%) |
Dec 11, 2023 | 6.550 | 6.640 | 6.550 | 6.640 | 19,013 | +0.12(+1.84%) |
Dec 08, 2023 | 6.500 | 6.560 | 6.440 | 6.520 | 9,589 | +0.09(+1.39%) |
Dec 07, 2023 | 6.430 | 6.500 | 6.351 | 6.430 | 16,789 | +0.02(+0.32%) |
Dec 06, 2023 | 6.480 | 6.480 | 6.351 | 6.410 | 6,083 | +0.13(+2.07%) |
Dec 05, 2023 | 6.351 | 6.353 | 6.240 | 6.280 | 8,906 | -0.10(-1.64%) |
Dec 04, 2023 | 6.380 | 6.409 | 6.331 | 6.385 | 6,245 | -0.06(-0.85%) |
Dec 01, 2023 | 6.400 | 6.440 | 6.368 | 6.440 | 5,204 | +0.12(+1.98%) |
Nov 30, 2023 | 6.340 | 6.360 | 6.300 | 6.315 | 7,869 | -0.07(-1.17%) |
Nov 29, 2023 | 6.360 | 6.436 | 6.350 | 6.390 | 27,042 | +0.05(+0.87%) |
Nov 28, 2023 | 6.050 | 6.360 | 6.050 | 6.335 | 22,834 | +0.08(+1.20%) |
Nov 27, 2023 | 6.235 | 6.260 | 6.210 | 6.260 | 12,554 | +0.02(+0.40%) |
Nov 24, 2023 | 6.230 | 6.240 | 6.210 | 6.235 | 2,298 | +0.01(+0.16%) |
Nov 22, 2023 | 6.189 | 6.250 | 6.160 | 6.225 | 16,781 | -0.03(-0.40%) |
Nov 21, 2023 | 6.280 | 6.285 | 6.210 | 6.250 | 15,719 | -0.05(-0.79%) |
Nov 20, 2023 | 6.240 | 6.300 | 6.218 | 6.300 | 19,770 | +0.01(+0.16%) |
Nov 17, 2023 | 6.246 | 6.290 | 6.200 | 6.290 | 2,341 | -0.04(-0.64%) |
Nov 16, 2023 | 6.270 | 6.366 | 6.270 | 6.330 | 13,469 | +0.04(+0.64%) |
Nov 15, 2023 | 6.278 | 6.350 | 6.230 | 6.290 | 34,369 | +0.08(+1.29%) |
Nov 14, 2023 | 6.290 | 6.330 | 6.200 | 6.210 | 453,974 | +0.08(+1.31%) |
Nov 13, 2023 | 6.150 | 6.240 | 6.130 | 6.130 | 276,529 | +0.00(+0.06%) |
Nov 10, 2023 | 6.060 | 6.135 | 6.040 | 6.127 | 4,010 | +0.14(+2.28%) |
Nov 09, 2023 | 6.040 | 6.070 | 5.990 | 5.990 | 8,173 | -0.06(-0.99%) |
Nov 08, 2023 | 6.140 | 6.180 | 6.040 | 6.050 | 34,607 | +0.48(+8.62%) |
Nov 07, 2023 | 5.603 | 5.620 | 5.550 | 5.570 | 22,941 | +0.11(+1.92%) |
Nov 06, 2023 | 5.490 | 5.495 | 5.460 | 5.465 | 28,955 | -0.08(-1.53%) |
Nov 03, 2023 | 5.660 | 5.670 | 5.550 | 5.550 | 8,441 | +0.04(+0.73%) |
Nov 02, 2023 | 5.583 | 5.583 | 5.484 | 5.510 | 10,903 | -0.01(-0.18%) |
Nov 01, 2023 | 5.510 | 5.550 | 5.470 | 5.520 | 9,924 | +0.18(+3.37%) |
Oct 31, 2023 | 5.330 | 5.340 | 5.310 | 5.340 | 16,223 | +0.04(+0.75%) |
Oct 30, 2023 | 5.250 | 5.310 | 5.225 | 5.300 | 13,067 | +0.07(+1.34%) |
Oct 27, 2023 | 5.310 | 5.324 | 5.220 | 5.230 | 8,600 | -0.02(-0.48%) |
Oct 26, 2023 | 5.285 | 5.285 | 5.220 | 5.255 | 11,874 | +0.00(+0.10%) |
Oct 25, 2023 | 5.275 | 5.300 | 5.250 | 5.250 | 31,712 | -0.13(-2.42%) |
Oct 24, 2023 | 5.355 | 5.380 | 5.340 | 5.380 | 6,488 | +0.01(+0.28%) |
Oct 23, 2023 | 5.320 | 5.390 | 5.320 | 5.365 | 57,378 | +0.08(+1.42%) |
Oct 20, 2023 | 5.280 | 5.310 | 5.280 | 5.290 | 41,874 | -0.07(-1.21%) |
Oct 19, 2023 | 5.370 | 5.405 | 5.350 | 5.355 | 51,324 | -0.08(-1.52%) |
Oct 18, 2023 | 5.510 | 5.510 | 5.430 | 5.438 | 5,402 | -0.05(-0.96%) |
Oct 17, 2023 | 5.460 | 5.532 | 5.460 | 5.490 | 40,021 | +0.05(+0.92%) |
Oct 16, 2023 | 5.434 | 5.442 | 5.420 | 5.440 | 7,483 | +0.13(+2.49%) |
Oct 13, 2023 | 5.346 | 5.360 | 5.240 | 5.308 | 11,210 | -0.12(-2.25%) |
Oct 12, 2023 | 5.440 | 5.460 | 5.400 | 5.430 | 37,615 | -0.07(-1.27%) |
Oct 11, 2023 | 5.550 | 5.550 | 5.480 | 5.500 | 35,466 | -0.10(-1.79%) |
Oct 10, 2023 | 5.610 | 5.625 | 5.580 | 5.600 | 5,114 | +0.08(+1.45%) |
Oct 09, 2023 | 5.490 | 5.520 | 5.452 | 5.520 | 54,474 | -0.20(-3.57%) |
Oct 06, 2023 | 5.660 | 5.740 | 5.660 | 5.724 | 13,668 | +0.09(+1.59%) |
Oct 05, 2023 | 5.612 | 5.640 | 5.580 | 5.635 | 20,430 | +0.10(+1.81%) |
Oct 04, 2023 | 5.570 | 5.570 | 5.480 | 5.535 | 10,523 | -0.05(-0.90%) |
Oct 03, 2023 | 5.580 | 5.610 | 5.550 | 5.585 | 16,426 | -0.11(-1.85%) |