Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.600 | 4.770 | 4.000 | 4.490 | 119,399 | -0.13(-2.81%) |
Dec 28, 2023 | 5.200 | 5.200 | 4.490 | 4.620 | 107,480 | -0.52(-10.06%) |
Dec 27, 2023 | 4.117 | 5.406 | 4.079 | 5.137 | 244,523 | +1.11(+27.45%) |
Dec 26, 2023 | 4.040 | 4.175 | 3.867 | 4.031 | 116,278 | +0.06(+1.45%) |
Dec 22, 2023 | 3.713 | 3.992 | 3.705 | 3.973 | 45,968 | +0.25(+6.72%) |
Dec 21, 2023 | 3.819 | 3.819 | 3.550 | 3.723 | 64,030 | +0.07(+1.84%) |
Dec 20, 2023 | 4.136 | 4.415 | 3.405 | 3.655 | 192,944 | -0.48(-11.63%) |
Dec 19, 2023 | 4.598 | 4.714 | 3.944 | 4.136 | 204,799 | -0.46(-10.04%) |
Dec 18, 2023 | 4.800 | 5.212 | 4.550 | 4.598 | 170,991 | -0.11(-2.25%) |
Dec 15, 2023 | 5.291 | 5.377 | 4.473 | 4.704 | 135,534 | -0.61(-11.49%) |
Dec 14, 2023 | 5.628 | 5.791 | 5.300 | 5.315 | 122,147 | -0.52(-8.98%) |
Dec 13, 2023 | 5.858 | 5.858 | 5.397 | 5.839 | 46,112 | -0.01(-0.16%) |
Dec 12, 2023 | 5.772 | 5.915 | 5.764 | 5.849 | 34,762 | +0.08(+1.33%) |
Dec 11, 2023 | 6.070 | 6.070 | 5.633 | 5.772 | 44,637 | -0.28(-4.61%) |
Dec 08, 2023 | 6.205 | 6.290 | 6.036 | 6.051 | 20,294 | -0.04(-0.63%) |
Dec 07, 2023 | 6.381 | 6.493 | 6.060 | 6.089 | 41,155 | -0.40(-6.22%) |
Dec 06, 2023 | 6.474 | 6.532 | 6.349 | 6.493 | 27,283 | -0.02(-0.30%) |
Dec 05, 2023 | 6.513 | 6.522 | 6.389 | 6.513 | 22,409 | +0.09(+1.35%) |
Dec 04, 2023 | 6.253 | 6.589 | 6.012 | 6.426 | 60,083 | +0.14(+2.30%) |
Dec 01, 2023 | 6.301 | 6.513 | 6.176 | 6.282 | 39,273 | -0.13(-1.95%) |
Nov 30, 2023 | 6.484 | 6.638 | 6.378 | 6.407 | 27,020 | -0.11(-1.62%) |
Nov 29, 2023 | 6.686 | 6.686 | 6.480 | 6.513 | 23,526 | +0.01(+0.19%) |
Nov 28, 2023 | 6.519 | 6.621 | 6.398 | 6.500 | 50,492 | -0.02(-0.29%) |
Nov 27, 2023 | 6.537 | 6.537 | 6.305 | 6.519 | 40,008 | +0.08(+1.31%) |
Nov 24, 2023 | 6.378 | 6.537 | 6.378 | 6.435 | 27,875 | +0.06(+0.88%) |
Nov 22, 2023 | 6.519 | 6.696 | 6.378 | 6.378 | 27,673 | -0.09(-1.42%) |
Nov 21, 2023 | 6.080 | 6.696 | 6.080 | 6.470 | 36,929 | +0.47(+7.91%) |
Nov 20, 2023 | 6.901 | 6.901 | 5.809 | 5.996 | 133,109 | -0.69(-10.34%) |
Nov 17, 2023 | 6.958 | 6.958 | 6.453 | 6.687 | 59,728 | +0.10(+1.56%) |
Nov 16, 2023 | 7.004 | 7.004 | 6.351 | 6.584 | 72,790 | -0.35(-4.99%) |
Nov 15, 2023 | 7.014 | 7.014 | 6.864 | 6.929 | 29,429 | -0.07(-0.93%) |
Nov 14, 2023 | 6.967 | 7.023 | 6.911 | 6.995 | 21,529 | +0.08(+1.22%) |
Nov 13, 2023 | 7.023 | 7.023 | 6.911 | 6.911 | 19,934 | -0.08(-1.21%) |
Nov 10, 2023 | 6.967 | 7.069 | 6.911 | 6.995 | 10,070 | +0.03(+0.41%) |
Nov 09, 2023 | 6.864 | 7.144 | 6.848 | 6.967 | 24,885 | -0.07(-0.93%) |
Nov 08, 2023 | 7.144 | 7.250 | 7.032 | 7.032 | 21,559 | -0.21(-2.84%) |
Nov 07, 2023 | 7.172 | 7.275 | 7.130 | 7.238 | 16,436 | +0.12(+1.71%) |
Nov 06, 2023 | 7.135 | 7.182 | 7.060 | 7.116 | 13,187 | +0.08(+1.20%) |
Nov 03, 2023 | 7.154 | 7.275 | 7.004 | 7.032 | 23,258 | -0.13(-1.83%) |
Nov 02, 2023 | 7.163 | 7.406 | 7.155 | 7.163 | 12,272 | -0.06(-0.78%) |
Nov 01, 2023 | 7.275 | 7.312 | 6.873 | 7.219 | 12,085 | -0.06(-0.77%) |
Oct 31, 2023 | 7.172 | 7.284 | 6.827 | 7.275 | 36,815 | +0.06(+0.78%) |
Oct 30, 2023 | 7.452 | 7.728 | 7.004 | 7.219 | 24,482 | -0.12(-1.62%) |
Oct 27, 2023 | 7.328 | 7.801 | 7.283 | 7.338 | 137,494 | -0.05(-0.74%) |
Oct 26, 2023 | 7.483 | 7.483 | 7.165 | 7.392 | 33,005 | -0.17(-2.23%) |
Oct 25, 2023 | 8.148 | 8.148 | 7.465 | 7.561 | 33,333 | -0.46(-5.73%) |
Oct 24, 2023 | 8.193 | 8.239 | 8.020 | 8.020 | 15,936 | -0.17(-2.11%) |
Oct 23, 2023 | 8.175 | 8.221 | 7.993 | 8.193 | 36,568 | +0.01(+0.11%) |
Oct 20, 2023 | 8.102 | 8.330 | 8.102 | 8.184 | 31,987 | -0.01(-0.11%) |
Oct 19, 2023 | 8.375 | 8.384 | 8.057 | 8.193 | 23,915 | -0.16(-1.96%) |
Oct 18, 2023 | 8.221 | 8.598 | 8.221 | 8.357 | 22,006 | +0.11(+1.32%) |
Oct 17, 2023 | 8.348 | 8.594 | 8.202 | 8.248 | 21,106 | -0.12(-1.41%) |
Oct 16, 2023 | 9.067 | 8.958 | 8.202 | 8.366 | 26,818 | -0.74(-8.10%) |
Oct 13, 2023 | 9.277 | 9.349 | 8.958 | 9.104 | 23,941 | -0.18(-1.96%) |
Oct 12, 2023 | 9.313 | 9.377 | 9.041 | 9.286 | 12,989 | +0.01(+0.10%) |
Oct 11, 2023 | 9.022 | 9.286 | 8.894 | 9.277 | 9,195 | +0.48(+5.49%) |
Oct 10, 2023 | 8.721 | 9.133 | 8.685 | 8.794 | 17,552 | -0.19(-2.13%) |
Oct 09, 2023 | 8.612 | 9.113 | 8.585 | 8.985 | 16,938 | +0.17(+1.96%) |
Oct 06, 2023 | 8.330 | 9.090 | 8.330 | 8.812 | 22,781 | +0.53(+6.37%) |
Oct 05, 2023 | 8.066 | 8.346 | 8.066 | 8.284 | 7,637 | +0.14(+1.68%) |
Oct 04, 2023 | 8.057 | 8.348 | 8.057 | 8.148 | 6,298 | +0.17(+2.17%) |
Oct 03, 2023 | 8.011 | 8.337 | 7.744 | 7.975 | 7,027 | -0.31(-3.74%) |