Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.580 | 6.755 | 6.490 | 6.700 | 2,465,583 | +0.10(+1.52%) |
Dec 28, 2023 | 6.450 | 6.600 | 6.450 | 6.600 | 782,868 | +0.09(+1.38%) |
Dec 27, 2023 | 6.470 | 6.530 | 6.357 | 6.510 | 1,076,778 | +0.07(+1.09%) |
Dec 26, 2023 | 6.430 | 6.490 | 6.375 | 6.440 | 814,878 | +0.02(+0.31%) |
Dec 22, 2023 | 6.490 | 6.548 | 6.320 | 6.420 | 1,021,398 | -0.04(-0.62%) |
Dec 21, 2023 | 6.400 | 6.510 | 6.287 | 6.460 | 1,005,235 | +0.17(+2.70%) |
Dec 20, 2023 | 6.410 | 6.570 | 6.190 | 6.290 | 1,466,418 | -0.11(-1.72%) |
Dec 19, 2023 | 6.310 | 6.410 | 6.290 | 6.400 | 1,332,308 | +0.10(+1.59%) |
Dec 18, 2023 | 6.310 | 6.520 | 6.200 | 6.300 | 1,266,057 | -0.03(-0.47%) |
Dec 15, 2023 | 6.360 | 6.420 | 6.170 | 6.330 | 2,649,375 | +0.03(+0.48%) |
Dec 14, 2023 | 6.270 | 6.420 | 6.155 | 6.300 | 2,152,854 | +0.22(+3.62%) |
Dec 13, 2023 | 5.680 | 6.125 | 5.640 | 6.080 | 1,290,855 | +0.36(+6.29%) |
Dec 12, 2023 | 5.780 | 5.780 | 5.590 | 5.720 | 982,419 | -0.09(-1.55%) |
Dec 11, 2023 | 5.910 | 5.950 | 5.720 | 5.810 | 1,126,024 | -0.16(-2.68%) |
Dec 08, 2023 | 5.890 | 5.990 | 5.860 | 5.970 | 787,782 | +0.03(+0.51%) |
Dec 07, 2023 | 6.000 | 6.012 | 5.860 | 5.940 | 1,038,948 | -0.06(-1.00%) |
Dec 06, 2023 | 6.180 | 6.310 | 5.960 | 6.000 | 1,998,059 | -0.09(-1.48%) |
Dec 05, 2023 | 6.440 | 6.440 | 5.870 | 6.090 | 3,052,733 | -0.41(-6.31%) |
Dec 04, 2023 | 6.350 | 6.680 | 6.250 | 6.500 | 1,689,118 | +0.13(+2.04%) |
Dec 01, 2023 | 6.180 | 6.390 | 6.060 | 6.370 | 1,446,511 | +0.38(+6.34%) |
Nov 30, 2023 | 5.830 | 6.095 | 5.640 | 5.990 | 3,082,752 | +0.19(+3.28%) |
Nov 29, 2023 | 6.020 | 6.190 | 5.780 | 5.800 | 1,437,915 | -0.17(-2.85%) |
Nov 28, 2023 | 5.740 | 6.060 | 5.740 | 5.970 | 2,076,733 | +0.15(+2.58%) |
Nov 27, 2023 | 5.810 | 5.940 | 5.790 | 5.820 | 1,237,530 | -0.07(-1.19%) |
Nov 24, 2023 | 5.790 | 5.940 | 5.760 | 5.890 | 661,465 | +0.05(+0.86%) |
Nov 22, 2023 | 5.690 | 6.000 | 5.666 | 5.840 | 1,937,358 | +0.25(+4.47%) |
Nov 21, 2023 | 5.670 | 5.795 | 5.570 | 5.590 | 1,326,426 | -0.17(-2.95%) |
Nov 20, 2023 | 5.470 | 5.910 | 5.420 | 5.760 | 2,012,296 | +0.53(+10.13%) |
Nov 17, 2023 | 5.250 | 5.369 | 5.185 | 5.230 | 1,140,396 | +0.03(+0.58%) |
Nov 16, 2023 | 5.210 | 5.280 | 5.030 | 5.200 | 1,319,560 | -0.08(-1.52%) |
Nov 15, 2023 | 5.000 | 5.410 | 5.000 | 5.280 | 1,792,464 | +0.29(+5.81%) |
Nov 14, 2023 | 4.750 | 5.170 | 4.732 | 4.990 | 1,674,445 | +0.28(+5.94%) |
Nov 13, 2023 | 4.750 | 4.820 | 4.630 | 4.710 | 1,399,960 | -0.08(-1.67%) |
Nov 10, 2023 | 4.440 | 4.790 | 4.400 | 4.790 | 2,813,106 | +0.35(+7.88%) |
Nov 09, 2023 | 5.330 | 5.330 | 4.135 | 4.440 | 9,338,134 | -1.03(-18.83%) |
Nov 08, 2023 | 5.430 | 5.565 | 5.350 | 5.470 | 2,495,455 | +0.07(+1.30%) |
Nov 07, 2023 | 5.340 | 5.480 | 5.230 | 5.400 | 1,186,830 | +0.07(+1.31%) |
Nov 06, 2023 | 5.380 | 5.460 | 5.270 | 5.330 | 1,413,854 | -0.04(-0.74%) |
Nov 03, 2023 | 5.400 | 5.560 | 5.350 | 5.370 | 2,495,062 | +0.08(+1.51%) |
Nov 02, 2023 | 5.130 | 5.330 | 5.130 | 5.290 | 1,212,180 | +0.25(+4.96%) |
Nov 01, 2023 | 4.930 | 5.090 | 4.795 | 5.040 | 1,377,250 | +0.11(+2.23%) |
Oct 31, 2023 | 5.110 | 5.185 | 4.910 | 4.930 | 1,391,822 | -0.19(-3.71%) |
Oct 30, 2023 | 5.170 | 5.230 | 5.080 | 5.120 | 1,058,010 | +0.01(+0.20%) |
Oct 27, 2023 | 5.280 | 5.290 | 5.110 | 5.110 | 1,237,800 | -0.13(-2.48%) |
Oct 26, 2023 | 5.230 | 5.280 | 5.130 | 5.240 | 787,008 | +0.01(+0.19%) |
Oct 25, 2023 | 5.350 | 5.440 | 5.185 | 5.230 | 809,936 | -0.27(-4.91%) |
Oct 24, 2023 | 5.380 | 5.585 | 5.380 | 5.500 | 498,498 | +0.17(+3.19%) |
Oct 23, 2023 | 5.450 | 5.470 | 5.240 | 5.330 | 836,811 | -0.16(-2.91%) |
Oct 20, 2023 | 5.240 | 5.515 | 5.220 | 5.490 | 1,354,938 | +0.21(+3.98%) |
Oct 19, 2023 | 5.360 | 5.365 | 5.215 | 5.280 | 610,416 | -0.03(-0.56%) |
Oct 18, 2023 | 5.480 | 5.480 | 5.290 | 5.310 | 896,674 | -0.22(-3.98%) |
Oct 17, 2023 | 5.470 | 5.630 | 5.430 | 5.530 | 787,567 | +0.00(+0.00%) |
Oct 16, 2023 | 5.340 | 5.590 | 5.310 | 5.530 | 793,250 | +0.22(+4.14%) |
Oct 13, 2023 | 5.420 | 5.440 | 5.150 | 5.310 | 965,409 | -0.11(-2.03%) |
Oct 12, 2023 | 5.360 | 5.435 | 5.170 | 5.420 | 1,498,881 | +0.10(+1.88%) |
Oct 11, 2023 | 5.310 | 5.400 | 5.240 | 5.320 | 833,441 | +0.02(+0.38%) |
Oct 10, 2023 | 5.150 | 5.360 | 5.150 | 5.300 | 656,500 | +0.18(+3.52%) |
Oct 09, 2023 | 5.080 | 5.190 | 5.050 | 5.120 | 504,836 | -0.03(-0.58%) |
Oct 06, 2023 | 5.020 | 5.230 | 5.020 | 5.150 | 859,640 | +0.05(+0.98%) |
Oct 05, 2023 | 5.180 | 5.230 | 5.035 | 5.100 | 693,683 | -0.07(-1.35%) |
Oct 04, 2023 | 5.280 | 5.280 | 5.120 | 5.170 | 1,075,566 | -0.09(-1.71%) |
Oct 03, 2023 | 5.500 | 5.550 | 5.210 | 5.260 | 678,686 | -0.32(-5.73%) |