Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.408 | 7.437 | 7.223 | 7.223 | 666,523 | -0.21(-2.87%) |
Dec 28, 2023 | 7.427 | 7.495 | 7.408 | 7.437 | 573,831 | -0.03(-0.39%) |
Dec 27, 2023 | 7.495 | 7.580 | 7.405 | 7.466 | 744,895 | -0.03(-0.38%) |
Dec 26, 2023 | 7.400 | 7.513 | 7.348 | 7.495 | 677,836 | +0.13(+1.80%) |
Dec 22, 2023 | 7.362 | 7.452 | 7.305 | 7.362 | 879,815 | +0.00(+0.00%) |
Dec 21, 2023 | 7.173 | 7.362 | 7.173 | 7.362 | 1,216,111 | +0.23(+3.18%) |
Dec 20, 2023 | 7.173 | 7.400 | 7.125 | 7.135 | 1,066,374 | -0.09(-1.31%) |
Dec 19, 2023 | 7.059 | 7.258 | 7.050 | 7.230 | 1,049,285 | +0.21(+2.96%) |
Dec 18, 2023 | 7.097 | 7.182 | 7.012 | 7.021 | 558,823 | -0.06(-0.80%) |
Dec 15, 2023 | 7.211 | 7.211 | 7.002 | 7.078 | 1,587,604 | -0.10(-1.45%) |
Dec 14, 2023 | 7.220 | 7.334 | 7.097 | 7.182 | 1,109,780 | +0.09(+1.20%) |
Dec 13, 2023 | 6.823 | 7.125 | 6.785 | 7.097 | 858,683 | +0.26(+3.88%) |
Dec 12, 2023 | 6.794 | 6.898 | 6.728 | 6.832 | 450,344 | +0.04(+0.56%) |
Dec 11, 2023 | 6.737 | 6.832 | 6.690 | 6.794 | 615,183 | +0.06(+0.84%) |
Dec 08, 2023 | 6.652 | 6.747 | 6.633 | 6.737 | 530,573 | +0.05(+0.71%) |
Dec 07, 2023 | 6.577 | 6.690 | 6.510 | 6.690 | 540,536 | +0.14(+2.17%) |
Dec 06, 2023 | 6.709 | 6.813 | 6.525 | 6.548 | 671,455 | -0.10(-1.56%) |
Dec 05, 2023 | 6.577 | 6.690 | 6.577 | 6.652 | 618,804 | +0.05(+0.72%) |
Dec 04, 2023 | 6.510 | 6.619 | 6.501 | 6.605 | 468,123 | +0.03(+0.43%) |
Dec 01, 2023 | 6.368 | 6.586 | 6.359 | 6.577 | 682,953 | +0.15(+2.36%) |
Nov 30, 2023 | 6.312 | 6.435 | 6.302 | 6.425 | 808,086 | +0.11(+1.80%) |
Nov 29, 2023 | 6.226 | 6.340 | 6.226 | 6.312 | 762,837 | +0.16(+2.62%) |
Nov 28, 2023 | 6.094 | 6.179 | 6.056 | 6.151 | 586,869 | +0.04(+0.62%) |
Nov 27, 2023 | 6.132 | 6.137 | 6.075 | 6.113 | 616,235 | -0.05(-0.77%) |
Nov 24, 2023 | 6.170 | 6.198 | 6.103 | 6.160 | 280,575 | -0.04(-0.61%) |
Nov 22, 2023 | 6.170 | 6.226 | 6.132 | 6.198 | 493,882 | +0.08(+1.24%) |
Nov 21, 2023 | 6.141 | 6.179 | 6.075 | 6.122 | 542,224 | -0.05(-0.77%) |
Nov 20, 2023 | 6.226 | 6.227 | 6.132 | 6.170 | 659,671 | -0.06(-0.91%) |
Nov 17, 2023 | 6.255 | 6.283 | 6.182 | 6.226 | 576,126 | +0.05(+0.77%) |
Nov 16, 2023 | 6.340 | 6.387 | 6.137 | 6.179 | 687,287 | -0.20(-3.12%) |
Nov 15, 2023 | 6.245 | 6.430 | 6.217 | 6.378 | 801,474 | +0.09(+1.35%) |
Nov 14, 2023 | 6.208 | 6.302 | 6.151 | 6.293 | 809,132 | +0.32(+5.39%) |
Nov 13, 2023 | 5.914 | 5.990 | 5.867 | 5.971 | 734,873 | -0.01(-0.16%) |
Nov 10, 2023 | 5.990 | 5.999 | 5.914 | 5.980 | 468,840 | +0.04(+0.64%) |
Nov 09, 2023 | 6.113 | 6.189 | 5.928 | 5.943 | 583,387 | -0.15(-2.48%) |
Nov 08, 2023 | 5.971 | 6.113 | 5.867 | 6.094 | 955,452 | +0.09(+1.58%) |
Nov 07, 2023 | 5.876 | 6.009 | 5.808 | 5.999 | 630,443 | +0.11(+1.93%) |
Nov 06, 2023 | 6.009 | 6.028 | 5.853 | 5.886 | 538,797 | -0.12(-2.05%) |
Nov 03, 2023 | 5.829 | 6.018 | 5.829 | 6.009 | 1,185,704 | +0.27(+4.79%) |
Nov 02, 2023 | 5.564 | 5.744 | 5.536 | 5.734 | 785,880 | +0.24(+4.30%) |
Nov 01, 2023 | 5.413 | 5.507 | 5.375 | 5.498 | 994,432 | +0.14(+2.65%) |
Oct 31, 2023 | 5.536 | 5.716 | 5.138 | 5.356 | 2,299,519 | +0.14(+2.72%) |
Oct 30, 2023 | 5.205 | 5.238 | 5.100 | 5.214 | 1,390,237 | +0.10(+2.04%) |
Oct 27, 2023 | 5.176 | 5.261 | 5.044 | 5.110 | 1,114,570 | -0.07(-1.28%) |
Oct 26, 2023 | 5.044 | 5.252 | 5.044 | 5.176 | 1,696,426 | +0.17(+3.40%) |
Oct 25, 2023 | 5.082 | 5.176 | 4.921 | 5.006 | 3,468,837 | -0.11(-2.22%) |
Oct 24, 2023 | 5.205 | 5.309 | 5.063 | 5.119 | 1,022,392 | -0.07(-1.28%) |
Oct 23, 2023 | 5.242 | 5.257 | 5.124 | 5.186 | 1,188,028 | -0.08(-1.44%) |
Oct 20, 2023 | 5.536 | 5.630 | 5.167 | 5.261 | 4,486,596 | -0.25(-4.47%) |
Oct 19, 2023 | 5.659 | 5.659 | 5.507 | 5.507 | 761,733 | -0.18(-3.16%) |
Oct 18, 2023 | 5.772 | 5.782 | 5.678 | 5.687 | 541,290 | -0.17(-2.91%) |
Oct 17, 2023 | 5.725 | 5.867 | 5.725 | 5.857 | 740,954 | +0.09(+1.64%) |
Oct 16, 2023 | 5.782 | 5.857 | 5.697 | 5.763 | 674,675 | +0.02(+0.33%) |
Oct 13, 2023 | 5.999 | 5.999 | 5.725 | 5.744 | 632,803 | -0.12(-2.10%) |
Oct 12, 2023 | 5.924 | 5.962 | 5.796 | 5.867 | 454,812 | -0.05(-0.80%) |
Oct 11, 2023 | 5.791 | 5.952 | 5.791 | 5.914 | 515,726 | +0.17(+2.97%) |
Oct 10, 2023 | 5.697 | 5.753 | 5.682 | 5.744 | 432,980 | +0.07(+1.17%) |
Oct 09, 2023 | 5.583 | 5.720 | 5.545 | 5.678 | 559,939 | +0.05(+0.84%) |
Oct 06, 2023 | 5.564 | 5.711 | 5.545 | 5.630 | 462,428 | +0.00(+0.00%) |
Oct 05, 2023 | 5.479 | 5.701 | 5.441 | 5.630 | 639,124 | +0.16(+2.94%) |
Oct 04, 2023 | 5.479 | 5.545 | 5.328 | 5.469 | 826,136 | -0.01(-0.17%) |
Oct 03, 2023 | 5.602 | 5.638 | 5.403 | 5.479 | 1,035,473 | -0.16(-2.85%) |