Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2023 | 6.990 | 7.000 | 6.970 | 7.000 | 140,824 | +0.00(+0.00%) |
Dec 13, 2023 | 6.970 | 7.000 | 6.960 | 7.000 | 345,628 | +0.05(+0.72%) |
Dec 12, 2023 | 6.920 | 6.960 | 6.915 | 6.950 | 70,603 | +0.03(+0.43%) |
Dec 11, 2023 | 6.910 | 6.920 | 6.900 | 6.920 | 69,864 | +0.01(+0.14%) |
Dec 08, 2023 | 6.910 | 6.910 | 6.900 | 6.910 | 41,716 | +0.00(+0.00%) |
Dec 07, 2023 | 6.910 | 6.910 | 6.900 | 6.910 | 76,386 | +0.00(+0.00%) |
Dec 06, 2023 | 6.920 | 6.920 | 6.900 | 6.910 | 114,902 | +0.00(+0.00%) |
Dec 05, 2023 | 6.920 | 6.920 | 6.910 | 6.910 | 48,734 | -0.00(-0.07%) |
Dec 04, 2023 | 6.910 | 6.920 | 6.910 | 6.915 | 71,532 | +0.00(+0.07%) |
Dec 01, 2023 | 6.900 | 6.910 | 6.900 | 6.910 | 145,808 | +0.01(+0.14%) |
Nov 30, 2023 | 6.900 | 6.900 | 6.890 | 6.900 | 45,823 | +0.01(+0.07%) |
Nov 29, 2023 | 6.900 | 6.900 | 6.890 | 6.895 | 41,915 | -0.01(-0.07%) |
Nov 28, 2023 | 6.900 | 6.900 | 6.890 | 6.900 | 264,065 | +0.01(+0.15%) |
Nov 27, 2023 | 6.900 | 6.900 | 6.890 | 6.890 | 103,521 | -0.01(-0.14%) |
Nov 24, 2023 | 6.880 | 6.900 | 6.880 | 6.900 | 37,924 | +0.02(+0.22%) |
Nov 22, 2023 | 6.890 | 6.890 | 6.880 | 6.885 | 76,507 | +0.00(+0.07%) |
Nov 21, 2023 | 6.880 | 6.880 | 6.870 | 6.880 | 35,688 | +0.02(+0.29%) |
Nov 20, 2023 | 6.890 | 6.890 | 6.860 | 6.860 | 179,014 | +0.00(+0.00%) |
Nov 17, 2023 | 6.860 | 6.880 | 6.850 | 6.860 | 187,508 | -0.01(-0.15%) |
Nov 16, 2023 | 6.850 | 6.870 | 6.850 | 6.870 | 152,608 | +0.02(+0.29%) |
Nov 15, 2023 | 6.880 | 6.880 | 6.850 | 6.850 | 554,239 | -0.01(-0.15%) |
Nov 14, 2023 | 6.870 | 6.890 | 6.860 | 6.860 | 290,093 | -0.02(-0.29%) |
Nov 13, 2023 | 6.850 | 6.880 | 6.850 | 6.880 | 83,194 | +0.03(+0.44%) |
Nov 10, 2023 | 6.850 | 6.870 | 6.850 | 6.850 | 156,166 | +0.00(+0.00%) |
Nov 09, 2023 | 6.820 | 6.870 | 6.820 | 6.850 | 96,223 | +0.02(+0.29%) |
Nov 08, 2023 | 6.850 | 6.850 | 6.820 | 6.830 | 146,209 | +0.01(+0.15%) |
Nov 07, 2023 | 6.850 | 6.850 | 6.815 | 6.820 | 125,607 | -0.01(-0.15%) |
Nov 06, 2023 | 6.810 | 6.840 | 6.810 | 6.830 | 134,402 | +0.02(+0.29%) |
Nov 03, 2023 | 6.810 | 6.850 | 6.810 | 6.810 | 71,247 | -0.01(-0.15%) |
Nov 02, 2023 | 6.840 | 6.840 | 6.800 | 6.820 | 83,711 | +0.01(+0.15%) |
Nov 01, 2023 | 6.850 | 6.870 | 6.790 | 6.810 | 1,919,033 | -0.04(-0.58%) |
Oct 31, 2023 | 6.850 | 6.880 | 6.850 | 6.850 | 50,771 | +0.00(+0.00%) |
Oct 30, 2023 | 6.820 | 6.860 | 6.820 | 6.850 | 82,216 | +0.01(+0.15%) |
Oct 27, 2023 | 6.840 | 6.850 | 6.810 | 6.840 | 669,391 | -0.01(-0.15%) |
Oct 26, 2023 | 6.840 | 6.850 | 6.830 | 6.850 | 92,406 | +0.00(+0.00%) |
Oct 25, 2023 | 6.850 | 6.860 | 6.840 | 6.850 | 57,528 | +0.00(+0.00%) |
Oct 24, 2023 | 6.830 | 6.860 | 6.820 | 6.850 | 173,145 | +0.01(+0.15%) |
Oct 23, 2023 | 6.840 | 6.860 | 6.810 | 6.840 | 283,811 | -0.01(-0.15%) |
Oct 20, 2023 | 6.850 | 6.860 | 6.840 | 6.850 | 263,047 | -0.02(-0.29%) |
Oct 19, 2023 | 6.870 | 6.870 | 6.830 | 6.870 | 452,747 | +0.00(+0.07%) |
Oct 18, 2023 | 6.860 | 6.870 | 6.850 | 6.865 | 300,879 | +0.02(+0.22%) |
Oct 17, 2023 | 6.860 | 6.860 | 6.840 | 6.850 | 643,298 | -0.01(-0.15%) |
Oct 16, 2023 | 6.860 | 6.885 | 6.845 | 6.860 | 3,726,743 | +2.20(+47.21%) |
Oct 13, 2023 | 4.720 | 4.820 | 4.650 | 4.660 | 21,898 | -0.04(-0.96%) |
Oct 12, 2023 | 4.750 | 4.840 | 4.680 | 4.705 | 40,459 | -0.00(-0.11%) |
Oct 11, 2023 | 4.780 | 4.877 | 4.650 | 4.710 | 49,649 | -0.12(-2.48%) |
Oct 10, 2023 | 4.990 | 4.990 | 4.830 | 4.830 | 36,194 | -0.14(-2.82%) |
Oct 09, 2023 | 4.920 | 5.030 | 4.750 | 4.970 | 234,160 | +0.05(+1.02%) |
Oct 06, 2023 | 4.800 | 4.953 | 4.735 | 4.920 | 134,381 | +0.11(+2.29%) |
Oct 05, 2023 | 4.590 | 4.830 | 4.555 | 4.810 | 102,664 | +0.20(+4.34%) |
Oct 04, 2023 | 4.460 | 4.670 | 4.460 | 4.610 | 97,830 | +0.12(+2.67%) |
Oct 03, 2023 | 4.340 | 4.530 | 4.265 | 4.490 | 129,953 | +0.12(+2.75%) |
Oct 02, 2023 | 4.130 | 4.380 | 4.125 | 4.370 | 109,402 | +0.21(+5.05%) |
Sep 29, 2023 | 4.140 | 4.200 | 4.120 | 4.160 | 28,352 | +0.03(+0.73%) |
Sep 28, 2023 | 4.160 | 4.230 | 4.120 | 4.130 | 25,032 | -0.02(-0.48%) |
Sep 27, 2023 | 4.170 | 4.260 | 4.150 | 4.150 | 32,115 | +0.00(+0.00%) |
Sep 26, 2023 | 4.170 | 4.220 | 4.100 | 4.150 | 45,603 | -0.02(-0.48%) |
Sep 25, 2023 | 4.200 | 4.210 | 4.150 | 4.170 | 26,205 | -0.03(-0.71%) |
Sep 22, 2023 | 4.230 | 4.300 | 4.200 | 4.200 | 32,043 | -0.03(-0.71%) |
Sep 21, 2023 | 4.260 | 4.360 | 4.200 | 4.230 | 63,125 | -0.10(-2.31%) |
Sep 20, 2023 | 4.330 | 4.370 | 4.300 | 4.330 | 32,654 | +0.03(+0.70%) |
Sep 19, 2023 | 4.260 | 4.360 | 4.250 | 4.300 | 36,695 | +0.07(+1.65%) |
Sep 18, 2023 | 4.190 | 4.270 | 4.180 | 4.230 | 41,737 | +0.05(+1.20%) |
Sep 15, 2023 | 4.160 | 4.200 | 4.150 | 4.180 | 21,603 | +0.01(+0.24%) |
Sep 14, 2023 | 4.180 | 4.200 | 4.125 | 4.170 | 25,488 | +0.03(+0.72%) |
Sep 13, 2023 | 4.197 | 4.197 | 4.085 | 4.140 | 42,616 | -0.06(-1.43%) |
Sep 12, 2023 | 4.180 | 4.215 | 4.110 | 4.200 | 53,125 | +0.00(+0.00%) |
Sep 11, 2023 | 4.280 | 4.280 | 4.180 | 4.200 | 36,716 | -0.08(-1.87%) |
Sep 08, 2023 | 4.280 | 4.300 | 4.230 | 4.280 | 16,277 | -0.02(-0.47%) |
Sep 07, 2023 | 4.340 | 4.370 | 4.260 | 4.300 | 51,310 | -0.04(-0.92%) |
Sep 06, 2023 | 4.220 | 4.350 | 4.160 | 4.340 | 57,729 | +0.15(+3.58%) |
Sep 05, 2023 | 4.120 | 4.200 | 4.070 | 4.190 | 79,645 | +0.09(+2.20%) |
Sep 01, 2023 | 4.140 | 4.200 | 4.064 | 4.100 | 35,941 | -0.04(-0.97%) |
Aug 31, 2023 | 4.110 | 4.160 | 4.050 | 4.140 | 29,110 | +0.06(+1.47%) |
Aug 30, 2023 | 4.190 | 4.190 | 4.060 | 4.080 | 37,596 | -0.11(-2.63%) |
Aug 29, 2023 | 4.090 | 4.298 | 4.085 | 4.190 | 50,519 | +0.09(+2.20%) |
Aug 28, 2023 | 4.050 | 4.126 | 4.030 | 4.100 | 15,592 | +0.05(+1.23%) |
Aug 25, 2023 | 4.030 | 4.050 | 3.990 | 4.050 | 15,003 | +0.03(+0.75%) |
Aug 24, 2023 | 4.020 | 4.040 | 3.975 | 4.020 | 34,368 | +0.01(+0.25%) |
Aug 23, 2023 | 4.010 | 4.040 | 3.995 | 4.010 | 25,870 | -0.01(-0.25%) |
Aug 22, 2023 | 4.010 | 4.040 | 3.968 | 4.020 | 25,112 | +0.01(+0.25%) |
Aug 21, 2023 | 4.060 | 4.104 | 3.950 | 4.010 | 120,444 | -0.05(-1.23%) |
Aug 18, 2023 | 3.990 | 4.120 | 3.990 | 4.060 | 10,542 | +0.05(+1.25%) |
Aug 17, 2023 | 4.020 | 4.050 | 3.990 | 4.010 | 48,745 | +0.00(+0.00%) |
Aug 16, 2023 | 4.060 | 4.118 | 4.000 | 4.010 | 51,678 | -0.05(-1.23%) |
Aug 15, 2023 | 4.010 | 4.100 | 4.002 | 4.060 | 51,835 | +0.06(+1.50%) |
Aug 14, 2023 | 4.100 | 4.110 | 3.780 | 4.000 | 279,572 | -0.18(-4.31%) |
Aug 11, 2023 | 4.350 | 4.440 | 4.095 | 4.180 | 116,205 | -0.10(-2.34%) |
Aug 10, 2023 | 4.520 | 4.524 | 4.230 | 4.280 | 176,652 | -0.22(-4.89%) |
Aug 09, 2023 | 4.600 | 4.600 | 4.350 | 4.500 | 87,213 | -0.14(-3.02%) |
Aug 08, 2023 | 4.750 | 4.750 | 4.581 | 4.640 | 27,415 | +0.03(+0.65%) |
Aug 07, 2023 | 4.730 | 4.730 | 4.530 | 4.610 | 58,174 | -0.04(-0.97%) |
Aug 04, 2023 | 4.645 | 4.744 | 4.645 | 4.655 | 43,139 | -0.03(-0.63%) |
Aug 03, 2023 | 4.774 | 4.788 | 4.665 | 4.685 | 17,860 | -0.07(-1.46%) |
Aug 02, 2023 | 4.803 | 4.803 | 4.714 | 4.754 | 11,534 | -0.05(-1.03%) |
Aug 01, 2023 | 4.892 | 4.892 | 4.685 | 4.803 | 21,464 | -0.09(-1.82%) |
Jul 31, 2023 | 4.912 | 4.981 | 4.892 | 4.892 | 19,890 | -0.01(-0.20%) |
Jul 28, 2023 | 4.902 | 4.932 | 4.892 | 4.902 | 15,968 | -0.01(-0.20%) |
Jul 27, 2023 | 4.942 | 4.970 | 4.892 | 4.912 | 13,748 | -0.05(-1.00%) |
Jul 26, 2023 | 4.952 | 4.991 | 4.932 | 4.961 | 51,584 | +0.03(+0.60%) |
Jul 25, 2023 | 4.922 | 4.952 | 4.882 | 4.932 | 62,564 | -0.03(-0.60%) |
Jul 24, 2023 | 4.942 | 4.971 | 4.853 | 4.961 | 28,013 | +0.07(+1.41%) |
Jul 21, 2023 | 4.971 | 4.979 | 4.892 | 4.892 | 99,840 | -0.03(-0.60%) |
Jul 20, 2023 | 4.942 | 4.991 | 4.902 | 4.922 | 22,768 | -0.08(-1.58%) |
Jul 19, 2023 | 4.991 | 5.011 | 4.938 | 5.001 | 21,205 | -0.01(-0.20%) |
Jul 18, 2023 | 4.892 | 5.021 | 4.892 | 5.011 | 50,937 | +0.11(+2.22%) |
Jul 17, 2023 | 4.863 | 4.952 | 4.863 | 4.902 | 45,174 | -0.03(-0.60%) |
Jul 14, 2023 | 4.912 | 5.001 | 4.854 | 4.932 | 22,464 | -0.09(-1.77%) |
Jul 13, 2023 | 4.991 | 5.050 | 4.952 | 5.021 | 26,382 | +0.02(+0.40%) |
Jul 12, 2023 | 4.843 | 5.021 | 4.833 | 5.001 | 43,578 | +0.16(+3.27%) |
Jul 11, 2023 | 4.783 | 4.863 | 4.774 | 4.843 | 27,016 | +0.07(+1.45%) |
Jul 10, 2023 | 4.764 | 4.833 | 4.764 | 4.774 | 16,216 | -0.02(-0.41%) |
Jul 07, 2023 | 4.714 | 4.793 | 4.695 | 4.793 | 48,054 | +0.05(+1.04%) |
Jul 06, 2023 | 4.744 | 4.744 | 4.695 | 4.744 | 26,692 | +0.00(+0.00%) |
Jul 05, 2023 | 4.695 | 4.754 | 4.653 | 4.744 | 30,249 | +0.02(+0.42%) |
Jul 03, 2023 | 4.774 | 4.813 | 4.705 | 4.724 | 23,179 | -0.01(-0.31%) |
Jun 30, 2023 | 4.695 | 4.764 | 4.695 | 4.739 | 18,480 | +0.02(+0.52%) |
Jun 29, 2023 | 4.714 | 4.734 | 4.660 | 4.714 | 16,652 | +0.02(+0.42%) |
Jun 28, 2023 | 4.744 | 4.744 | 4.625 | 4.695 | 15,662 | +0.00(+0.00%) |
Jun 27, 2023 | 4.685 | 4.744 | 4.662 | 4.695 | 5,418 | +0.02(+0.42%) |
Jun 26, 2023 | 4.576 | 4.695 | 4.576 | 4.675 | 71,921 | -0.02(-0.42%) |
Jun 23, 2023 | 4.625 | 4.932 | 4.625 | 4.695 | 42,128 | +0.00(+0.00%) |
Jun 22, 2023 | 4.527 | 4.724 | 4.527 | 4.695 | 53,062 | +0.16(+3.49%) |
Jun 21, 2023 | 4.566 | 4.586 | 4.536 | 4.536 | 29,982 | -0.03(-0.65%) |
Jun 20, 2023 | 4.655 | 4.724 | 4.546 | 4.566 | 23,134 | -0.11(-2.33%) |
Jun 16, 2023 | 4.724 | 4.833 | 4.645 | 4.675 | 38,976 | -0.02(-0.42%) |
Jun 15, 2023 | 4.843 | 4.843 | 4.705 | 4.695 | 50,779 | -0.18(-3.65%) |
Jun 14, 2023 | 4.912 | 4.912 | 4.843 | 4.872 | 29,389 | -0.02(-0.40%) |
Jun 13, 2023 | 5.031 | 5.031 | 4.872 | 4.892 | 25,590 | -0.13(-2.56%) |
Jun 12, 2023 | 4.912 | 5.090 | 4.912 | 5.021 | 104,461 | +0.15(+3.04%) |
Jun 09, 2023 | 4.912 | 4.932 | 4.853 | 4.872 | 32,389 | -0.03(-0.60%) |
Jun 08, 2023 | 4.942 | 4.963 | 4.872 | 4.902 | 13,270 | -0.03(-0.60%) |
Jun 07, 2023 | 4.813 | 4.942 | 4.813 | 4.932 | 36,541 | +0.14(+2.89%) |
Jun 06, 2023 | 4.922 | 4.971 | 4.754 | 4.793 | 28,546 | -0.18(-3.58%) |
Jun 05, 2023 | 4.714 | 5.038 | 4.695 | 4.971 | 101,776 | +0.28(+5.89%) |
Jun 02, 2023 | 4.734 | 4.793 | 4.695 | 4.695 | 28,835 | -0.03(-0.63%) |