Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.250 | 5.685 | 5.250 | 5.415 | 13,588 | +0.16(+3.05%) |
Dec 28, 2023 | 5.812 | 5.812 | 5.250 | 5.255 | 18,937 | -0.34(-6.09%) |
Dec 27, 2023 | 5.700 | 6.150 | 5.550 | 5.595 | 37,997 | +0.12(+2.19%) |
Dec 26, 2023 | 5.455 | 5.649 | 5.295 | 5.475 | 11,136 | +0.00(+0.00%) |
Dec 22, 2023 | 5.070 | 5.682 | 5.070 | 5.475 | 21,852 | +0.28(+5.49%) |
Dec 21, 2023 | 5.100 | 5.235 | 4.997 | 5.190 | 17,069 | +0.12(+2.37%) |
Dec 20, 2023 | 4.950 | 5.250 | 4.875 | 5.070 | 19,729 | +0.16(+3.33%) |
Dec 19, 2023 | 5.037 | 5.085 | 4.815 | 4.907 | 24,297 | +0.14(+3.02%) |
Dec 18, 2023 | 5.100 | 5.130 | 4.680 | 4.763 | 17,113 | +0.02(+0.51%) |
Dec 15, 2023 | 4.994 | 5.070 | 4.739 | 4.739 | 10,396 | -0.06(-1.28%) |
Dec 14, 2023 | 4.650 | 5.087 | 4.502 | 4.800 | 24,253 | +0.30(+6.67%) |
Dec 13, 2023 | 4.681 | 4.860 | 4.500 | 4.500 | 20,345 | -0.18(-3.85%) |
Dec 12, 2023 | 4.800 | 5.049 | 4.612 | 4.680 | 30,356 | -0.18(-3.70%) |
Dec 11, 2023 | 5.250 | 5.400 | 4.800 | 4.860 | 47,435 | -0.54(-10.00%) |
Dec 08, 2023 | 5.805 | 6.450 | 5.397 | 5.400 | 102,241 | -0.41(-7.10%) |
Dec 07, 2023 | 6.000 | 6.000 | 5.503 | 5.812 | 7,302 | -0.19(-3.12%) |
Dec 06, 2023 | 5.850 | 6.135 | 5.400 | 6.000 | 22,740 | +0.15(+2.54%) |
Dec 05, 2023 | 6.046 | 6.210 | 5.847 | 5.851 | 9,406 | -0.17(-2.79%) |
Dec 04, 2023 | 6.270 | 6.270 | 5.400 | 6.019 | 14,097 | -0.19(-3.07%) |
Dec 01, 2023 | 6.415 | 6.525 | 6.075 | 6.210 | 33,314 | -0.22(-3.38%) |
Nov 30, 2023 | 6.600 | 6.600 | 6.150 | 6.428 | 12,529 | -0.02(-0.35%) |
Nov 29, 2023 | 6.900 | 6.900 | 6.150 | 6.450 | 19,504 | -0.33(-4.87%) |
Nov 28, 2023 | 6.434 | 7.348 | 6.434 | 6.780 | 11,433 | +0.18(+2.73%) |
Nov 27, 2023 | 7.200 | 7.405 | 6.420 | 6.600 | 28,559 | -0.71(-9.67%) |
Nov 24, 2023 | 7.665 | 7.830 | 7.200 | 7.306 | 18,148 | -0.36(-4.70%) |
Nov 22, 2023 | 7.950 | 7.950 | 7.665 | 7.667 | 6,403 | -0.13(-1.71%) |
Nov 21, 2023 | 7.950 | 8.100 | 7.800 | 7.800 | 5,132 | -0.20(-2.44%) |
Nov 20, 2023 | 8.155 | 8.318 | 7.950 | 7.995 | 3,466 | -0.10(-1.30%) |
Nov 17, 2023 | 8.008 | 8.504 | 7.800 | 8.100 | 5,770 | -0.11(-1.28%) |
Nov 16, 2023 | 8.225 | 8.325 | 7.800 | 8.205 | 5,782 | +0.05(+0.64%) |
Nov 15, 2023 | 8.103 | 8.250 | 8.101 | 8.152 | 3,102 | +0.13(+1.65%) |
Nov 14, 2023 | 8.247 | 8.547 | 7.966 | 8.021 | 5,459 | -0.23(-2.78%) |
Nov 13, 2023 | 7.965 | 8.250 | 7.803 | 8.250 | 8,003 | +0.29(+3.58%) |
Nov 10, 2023 | 7.890 | 8.145 | 7.665 | 7.965 | 5,056 | -0.15(-1.83%) |
Nov 09, 2023 | 7.941 | 8.174 | 7.873 | 8.114 | 6,028 | -0.14(-1.65%) |
Nov 08, 2023 | 8.098 | 8.550 | 7.747 | 8.250 | 12,083 | +0.31(+3.89%) |
Nov 07, 2023 | 7.935 | 8.098 | 7.838 | 7.941 | 7,193 | -0.06(-0.73%) |
Nov 06, 2023 | 7.650 | 8.100 | 7.650 | 8.000 | 8,438 | +0.09(+1.18%) |
Nov 03, 2023 | 8.040 | 8.040 | 7.503 | 7.907 | 3,866 | -0.03(-0.36%) |
Nov 02, 2023 | 7.636 | 7.935 | 7.635 | 7.935 | 4,161 | +0.28(+3.73%) |
Nov 01, 2023 | 7.440 | 7.692 | 7.350 | 7.650 | 10,962 | +0.23(+3.03%) |
Oct 31, 2023 | 7.335 | 7.439 | 7.202 | 7.425 | 7,097 | +0.03(+0.43%) |
Oct 30, 2023 | 7.500 | 7.652 | 7.277 | 7.394 | 5,676 | -0.11(-1.42%) |
Oct 27, 2023 | 7.200 | 7.620 | 7.192 | 7.500 | 11,532 | +0.40(+5.64%) |
Oct 26, 2023 | 7.200 | 7.650 | 7.050 | 7.099 | 11,611 | -0.23(-3.19%) |
Oct 25, 2023 | 7.641 | 7.649 | 7.051 | 7.333 | 15,453 | -0.32(-4.21%) |
Oct 24, 2023 | 7.843 | 7.843 | 7.502 | 7.656 | 18,778 | +0.08(+1.11%) |
Oct 23, 2023 | 7.650 | 7.918 | 7.500 | 7.572 | 20,184 | -0.15(-1.92%) |
Oct 20, 2023 | 7.800 | 8.085 | 7.650 | 7.721 | 10,946 | -0.08(-1.02%) |
Oct 19, 2023 | 7.890 | 8.061 | 7.500 | 7.800 | 22,962 | -0.26(-3.26%) |
Oct 18, 2023 | 8.046 | 8.175 | 7.952 | 8.062 | 5,385 | -0.02(-0.28%) |
Oct 17, 2023 | 8.100 | 8.520 | 7.966 | 8.085 | 6,063 | +0.04(+0.48%) |
Oct 16, 2023 | 8.100 | 8.550 | 7.866 | 8.046 | 5,886 | -0.05(-0.67%) |
Oct 13, 2023 | 7.800 | 8.463 | 7.800 | 8.100 | 12,023 | +0.15(+1.89%) |
Oct 12, 2023 | 8.250 | 8.700 | 7.884 | 7.950 | 23,633 | +0.13(+1.63%) |
Oct 11, 2023 | 7.800 | 8.208 | 7.650 | 7.822 | 13,083 | -0.10(-1.25%) |
Oct 10, 2023 | 8.019 | 8.062 | 7.842 | 7.921 | 9,546 | -0.03(-0.36%) |
Oct 09, 2023 | 8.250 | 8.505 | 7.803 | 7.950 | 33,926 | -0.18(-2.23%) |
Oct 06, 2023 | 8.550 | 8.550 | 8.027 | 8.132 | 12,468 | -0.42(-4.89%) |
Oct 05, 2023 | 8.265 | 8.997 | 8.250 | 8.550 | 106,467 | +0.45(+5.54%) |
Oct 04, 2023 | 8.625 | 8.627 | 7.950 | 8.101 | 10,372 | -0.50(-5.81%) |
Oct 03, 2023 | 8.550 | 8.997 | 8.402 | 8.601 | 14,924 | +0.11(+1.31%) |