Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.795 | 7.835 | 7.607 | 7.746 | 150,378 | +0.01(+0.13%) |
Dec 28, 2023 | 7.578 | 7.756 | 7.568 | 7.736 | 213,281 | +0.15(+1.96%) |
Dec 27, 2023 | 7.400 | 7.825 | 7.343 | 7.588 | 270,932 | +0.26(+3.51%) |
Dec 26, 2023 | 7.231 | 7.459 | 7.182 | 7.330 | 175,106 | +0.06(+0.82%) |
Dec 22, 2023 | 7.152 | 7.370 | 7.123 | 7.271 | 128,690 | +0.17(+2.37%) |
Dec 21, 2023 | 7.053 | 7.133 | 6.994 | 7.103 | 55,117 | +0.15(+2.21%) |
Dec 20, 2023 | 7.068 | 7.235 | 6.920 | 6.950 | 119,906 | -0.12(-1.67%) |
Dec 19, 2023 | 7.117 | 7.354 | 6.969 | 7.068 | 204,880 | -0.04(-0.55%) |
Dec 18, 2023 | 7.147 | 7.372 | 7.019 | 7.107 | 124,083 | -0.07(-0.96%) |
Dec 15, 2023 | 7.028 | 7.235 | 6.940 | 7.176 | 146,084 | +0.12(+1.68%) |
Dec 14, 2023 | 7.019 | 7.324 | 7.019 | 7.058 | 122,921 | +0.03(+0.42%) |
Dec 13, 2023 | 6.940 | 7.137 | 6.703 | 7.028 | 166,914 | +0.07(+0.99%) |
Dec 12, 2023 | 6.940 | 7.383 | 6.910 | 6.959 | 216,540 | +0.05(+0.71%) |
Dec 11, 2023 | 6.910 | 7.043 | 6.851 | 6.910 | 98,620 | -0.01(-0.14%) |
Dec 08, 2023 | 6.881 | 7.097 | 6.826 | 6.920 | 111,077 | -0.01(-0.14%) |
Dec 07, 2023 | 6.969 | 6.999 | 6.674 | 6.930 | 230,718 | -0.11(-1.54%) |
Dec 06, 2023 | 6.733 | 7.216 | 6.624 | 7.038 | 235,715 | +0.32(+4.69%) |
Dec 05, 2023 | 6.605 | 6.910 | 6.447 | 6.723 | 424,033 | -0.10(-1.45%) |
Dec 04, 2023 | 7.166 | 7.247 | 6.762 | 6.821 | 267,291 | -0.41(-5.72%) |
Dec 01, 2023 | 7.186 | 7.432 | 7.147 | 7.235 | 272,142 | +0.05(+0.69%) |
Nov 30, 2023 | 6.900 | 7.265 | 6.762 | 7.186 | 270,205 | +0.29(+4.14%) |
Nov 29, 2023 | 6.595 | 6.950 | 6.545 | 6.900 | 235,819 | +0.44(+6.87%) |
Nov 28, 2023 | 6.565 | 6.565 | 6.250 | 6.457 | 164,318 | -0.11(-1.65%) |
Nov 27, 2023 | 6.506 | 6.920 | 6.447 | 6.565 | 739,258 | +0.08(+1.22%) |
Nov 24, 2023 | 6.053 | 6.565 | 6.043 | 6.486 | 376,797 | +0.58(+9.85%) |
Nov 22, 2023 | 5.915 | 6.028 | 5.865 | 5.905 | 112,977 | -0.08(-1.32%) |
Nov 21, 2023 | 5.816 | 6.013 | 5.689 | 5.984 | 281,946 | +0.22(+3.85%) |
Nov 20, 2023 | 5.343 | 5.895 | 5.338 | 5.762 | 231,349 | +0.33(+6.08%) |
Nov 17, 2023 | 5.422 | 5.500 | 5.365 | 5.431 | 161,428 | +0.06(+1.10%) |
Nov 16, 2023 | 5.323 | 5.382 | 5.215 | 5.372 | 25,510 | +0.05(+0.93%) |
Nov 15, 2023 | 5.254 | 5.422 | 5.254 | 5.323 | 48,617 | +0.06(+1.12%) |
Nov 14, 2023 | 5.086 | 5.293 | 4.998 | 5.264 | 59,884 | +0.23(+4.50%) |
Nov 13, 2023 | 4.988 | 5.057 | 4.939 | 5.037 | 35,521 | +0.04(+0.79%) |
Nov 10, 2023 | 5.037 | 5.047 | 4.939 | 4.998 | 31,049 | -0.04(-0.78%) |
Nov 09, 2023 | 4.899 | 5.086 | 4.860 | 5.037 | 85,719 | +0.15(+3.02%) |
Nov 08, 2023 | 4.919 | 4.968 | 4.801 | 4.889 | 60,727 | -0.05(-1.00%) |
Nov 07, 2023 | 5.195 | 5.195 | 4.920 | 4.939 | 43,849 | -0.11(-2.15%) |
Nov 06, 2023 | 5.017 | 5.175 | 5.002 | 5.047 | 56,994 | +0.02(+0.39%) |
Nov 03, 2023 | 5.175 | 5.229 | 4.978 | 5.027 | 58,516 | +0.00(+0.00%) |
Nov 02, 2023 | 5.155 | 5.264 | 5.027 | 5.027 | 94,314 | -0.09(-1.73%) |
Nov 01, 2023 | 4.948 | 5.126 | 4.948 | 5.116 | 38,800 | +0.15(+2.98%) |
Oct 31, 2023 | 5.047 | 5.096 | 4.919 | 4.968 | 103,550 | -0.14(-2.70%) |
Oct 30, 2023 | 5.530 | 5.530 | 5.091 | 5.106 | 140,740 | -0.36(-6.67%) |
Oct 27, 2023 | 5.638 | 5.648 | 5.402 | 5.471 | 242,715 | -0.19(-3.31%) |
Oct 26, 2023 | 5.668 | 5.737 | 5.621 | 5.658 | 92,957 | -0.01(-0.17%) |
Oct 25, 2023 | 5.717 | 5.767 | 5.629 | 5.668 | 85,860 | -0.09(-1.54%) |
Oct 24, 2023 | 5.767 | 5.934 | 5.737 | 5.757 | 74,310 | +0.02(+0.34%) |
Oct 23, 2023 | 5.924 | 5.944 | 5.717 | 5.737 | 70,318 | -0.23(-3.80%) |
Oct 20, 2023 | 5.834 | 6.112 | 5.834 | 5.964 | 78,265 | -0.00(-0.08%) |
Oct 19, 2023 | 5.934 | 5.993 | 5.885 | 5.969 | 128,143 | -0.03(-0.57%) |
Oct 18, 2023 | 6.112 | 6.161 | 5.964 | 6.003 | 49,231 | -0.13(-2.09%) |
Oct 17, 2023 | 5.944 | 6.294 | 5.944 | 6.131 | 134,023 | +0.11(+1.80%) |
Oct 16, 2023 | 6.043 | 6.053 | 5.954 | 6.023 | 103,588 | -0.09(-1.53%) |
Oct 13, 2023 | 6.200 | 6.200 | 6.082 | 6.117 | 46,581 | -0.05(-0.88%) |
Oct 12, 2023 | 6.122 | 6.287 | 6.053 | 6.171 | 92,297 | +0.05(+0.81%) |
Oct 11, 2023 | 6.112 | 6.200 | 5.998 | 6.122 | 257,564 | -0.02(-0.32%) |
Oct 10, 2023 | 5.905 | 6.161 | 5.865 | 6.141 | 232,652 | +0.24(+4.01%) |
Oct 09, 2023 | 5.816 | 6.004 | 5.757 | 5.905 | 145,233 | +0.04(+0.67%) |
Oct 06, 2023 | 5.747 | 5.974 | 5.747 | 5.865 | 226,155 | +0.09(+1.54%) |
Oct 05, 2023 | 5.579 | 5.846 | 5.579 | 5.777 | 95,096 | +0.19(+3.35%) |
Oct 04, 2023 | 5.540 | 5.648 | 5.422 | 5.589 | 68,563 | -0.01(-0.18%) |
Oct 03, 2023 | 5.668 | 5.675 | 5.540 | 5.599 | 44,059 | -0.05(-0.87%) |