Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.111 | 8.180 | 8.013 | 8.141 | 693,015 | +0.03(+0.37%) |
Dec 28, 2023 | 8.003 | 8.200 | 8.003 | 8.111 | 192,708 | +0.10(+1.23%) |
Dec 27, 2023 | 7.993 | 8.042 | 7.874 | 8.013 | 160,376 | +0.02(+0.25%) |
Dec 26, 2023 | 8.003 | 8.062 | 7.815 | 7.993 | 270,260 | +0.00(+0.00%) |
Dec 22, 2023 | 7.845 | 8.111 | 7.775 | 7.993 | 402,418 | +0.23(+2.93%) |
Dec 21, 2023 | 7.766 | 7.810 | 7.588 | 7.766 | 341,157 | +0.05(+0.64%) |
Dec 20, 2023 | 7.785 | 7.909 | 7.558 | 7.716 | 334,706 | -0.01(-0.13%) |
Dec 19, 2023 | 7.647 | 7.825 | 7.439 | 7.726 | 467,961 | +0.01(+0.13%) |
Dec 18, 2023 | 7.894 | 7.914 | 7.706 | 7.716 | 335,452 | -0.07(-0.89%) |
Dec 15, 2023 | 7.657 | 7.854 | 7.637 | 7.785 | 578,468 | +0.18(+2.34%) |
Dec 14, 2023 | 7.607 | 7.683 | 7.380 | 7.607 | 287,716 | +0.04(+0.52%) |
Dec 13, 2023 | 7.746 | 7.805 | 7.390 | 7.568 | 361,263 | -0.08(-1.03%) |
Dec 12, 2023 | 6.936 | 7.736 | 6.936 | 7.647 | 849,119 | +0.74(+10.73%) |
Dec 11, 2023 | 6.906 | 6.955 | 6.847 | 6.906 | 177,632 | +0.00(+0.00%) |
Dec 08, 2023 | 6.916 | 6.965 | 6.827 | 6.906 | 155,455 | +0.00(+0.00%) |
Dec 07, 2023 | 6.975 | 7.005 | 6.728 | 6.906 | 144,512 | -0.04(-0.57%) |
Dec 06, 2023 | 6.985 | 7.010 | 6.886 | 6.946 | 158,767 | +0.03(+0.43%) |
Dec 05, 2023 | 7.054 | 7.054 | 6.837 | 6.916 | 141,838 | -0.16(-2.23%) |
Dec 04, 2023 | 7.015 | 7.113 | 6.916 | 7.074 | 238,665 | +0.10(+1.42%) |
Dec 01, 2023 | 6.946 | 7.123 | 6.866 | 6.975 | 381,605 | +0.06(+0.86%) |
Nov 30, 2023 | 6.946 | 7.015 | 6.837 | 6.916 | 171,268 | +0.02(+0.29%) |
Nov 29, 2023 | 7.091 | 7.091 | 6.886 | 6.896 | 144,592 | -0.13(-1.80%) |
Nov 28, 2023 | 7.052 | 7.052 | 6.916 | 7.023 | 158,088 | -0.04(-0.55%) |
Nov 27, 2023 | 7.179 | 7.247 | 6.935 | 7.062 | 213,813 | -0.15(-2.03%) |
Nov 24, 2023 | 6.906 | 7.208 | 6.847 | 7.208 | 342,589 | +0.35(+5.11%) |
Nov 22, 2023 | 6.828 | 6.896 | 6.799 | 6.857 | 107,008 | +0.02(+0.28%) |
Nov 21, 2023 | 6.877 | 6.906 | 6.769 | 6.838 | 143,157 | -0.04(-0.57%) |
Nov 20, 2023 | 6.877 | 6.916 | 6.750 | 6.877 | 279,723 | +0.07(+1.00%) |
Nov 17, 2023 | 6.818 | 6.916 | 6.779 | 6.808 | 266,681 | -0.10(-1.41%) |
Nov 16, 2023 | 6.886 | 6.916 | 6.760 | 6.906 | 149,582 | +0.01(+0.14%) |
Nov 15, 2023 | 6.721 | 6.964 | 6.653 | 6.896 | 273,742 | +0.17(+2.46%) |
Nov 14, 2023 | 6.487 | 6.740 | 6.394 | 6.731 | 143,161 | +0.37(+5.82%) |
Nov 13, 2023 | 6.244 | 6.360 | 6.068 | 6.360 | 196,430 | +0.13(+2.03%) |
Nov 10, 2023 | 6.185 | 6.377 | 6.166 | 6.234 | 174,700 | +0.05(+0.79%) |
Nov 09, 2023 | 5.951 | 6.214 | 5.844 | 6.185 | 153,093 | +0.44(+7.63%) |
Nov 08, 2023 | 5.893 | 5.917 | 5.708 | 5.747 | 75,194 | -0.14(-2.32%) |
Nov 07, 2023 | 5.873 | 5.951 | 5.825 | 5.883 | 67,049 | +0.01(+0.17%) |
Nov 06, 2023 | 5.942 | 5.942 | 5.825 | 5.873 | 55,091 | -0.06(-0.99%) |
Nov 03, 2023 | 5.912 | 5.971 | 5.873 | 5.932 | 84,102 | +0.03(+0.50%) |
Nov 02, 2023 | 5.805 | 5.922 | 5.795 | 5.903 | 84,813 | +0.11(+1.85%) |
Nov 01, 2023 | 5.659 | 5.795 | 5.659 | 5.795 | 79,148 | +0.16(+2.76%) |
Oct 31, 2023 | 5.698 | 5.737 | 5.586 | 5.640 | 103,085 | -0.08(-1.36%) |
Oct 30, 2023 | 5.747 | 5.825 | 5.659 | 5.718 | 74,158 | -0.02(-0.34%) |
Oct 27, 2023 | 5.786 | 5.815 | 5.722 | 5.737 | 66,181 | -0.08(-1.34%) |
Oct 26, 2023 | 5.795 | 5.844 | 5.737 | 5.815 | 63,570 | +0.02(+0.34%) |
Oct 25, 2023 | 5.766 | 5.825 | 5.703 | 5.795 | 117,621 | +0.02(+0.34%) |
Oct 24, 2023 | 5.727 | 5.834 | 5.722 | 5.776 | 127,461 | +0.09(+1.54%) |
Oct 23, 2023 | 5.776 | 5.786 | 5.679 | 5.688 | 63,356 | -0.12(-2.01%) |
Oct 20, 2023 | 5.776 | 5.854 | 5.766 | 5.805 | 96,360 | +0.04(+0.68%) |
Oct 19, 2023 | 5.932 | 5.932 | 5.727 | 5.766 | 92,619 | -0.17(-2.79%) |
Oct 18, 2023 | 5.990 | 5.990 | 5.873 | 5.932 | 80,416 | -0.05(-0.81%) |
Oct 17, 2023 | 5.854 | 6.068 | 5.805 | 5.981 | 106,816 | +0.08(+1.32%) |
Oct 16, 2023 | 5.961 | 5.966 | 5.883 | 5.903 | 71,332 | +0.00(+0.00%) |
Oct 13, 2023 | 5.893 | 5.932 | 5.871 | 5.903 | 59,034 | +0.05(+0.83%) |
Oct 12, 2023 | 5.912 | 5.941 | 5.781 | 5.854 | 174,024 | -0.03(-0.50%) |
Oct 11, 2023 | 5.922 | 5.971 | 5.805 | 5.883 | 101,029 | -0.07(-1.15%) |
Oct 10, 2023 | 6.019 | 6.107 | 5.946 | 5.951 | 96,428 | -0.03(-0.49%) |
Oct 09, 2023 | 5.854 | 6.044 | 5.834 | 5.981 | 94,012 | +0.11(+1.82%) |
Oct 06, 2023 | 5.815 | 5.893 | 5.776 | 5.873 | 94,779 | +0.07(+1.17%) |
Oct 05, 2023 | 5.718 | 5.825 | 5.718 | 5.805 | 122,490 | +0.04(+0.68%) |
Oct 04, 2023 | 5.834 | 5.834 | 5.747 | 5.766 | 194,875 | -0.04(-0.67%) |
Oct 03, 2023 | 5.708 | 5.825 | 5.688 | 5.805 | 180,054 | +0.04(+0.68%) |