Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.770 | 7.980 | 7.410 | 7.830 | 998,097 | -0.05(-0.63%) |
Dec 28, 2023 | 7.780 | 7.955 | 7.491 | 7.880 | 817,078 | -0.03(-0.38%) |
Dec 27, 2023 | 7.860 | 7.950 | 7.780 | 7.910 | 454,992 | +0.08(+1.02%) |
Dec 26, 2023 | 7.690 | 7.850 | 7.630 | 7.830 | 362,423 | +0.16(+2.09%) |
Dec 22, 2023 | 7.670 | 7.760 | 7.560 | 7.670 | 475,893 | +0.07(+0.92%) |
Dec 21, 2023 | 7.400 | 7.610 | 7.390 | 7.600 | 515,201 | +0.29(+3.97%) |
Dec 20, 2023 | 7.410 | 7.570 | 7.290 | 7.310 | 595,094 | -0.11(-1.48%) |
Dec 19, 2023 | 7.330 | 7.460 | 7.060 | 7.420 | 820,921 | +0.18(+2.49%) |
Dec 18, 2023 | 7.280 | 7.320 | 7.200 | 7.240 | 664,300 | -0.03(-0.41%) |
Dec 15, 2023 | 7.570 | 7.590 | 7.195 | 7.270 | 1,392,914 | -0.25(-3.32%) |
Dec 14, 2023 | 7.080 | 7.650 | 7.080 | 7.520 | 1,342,839 | +0.47(+6.67%) |
Dec 13, 2023 | 6.740 | 7.060 | 6.700 | 7.050 | 832,598 | +0.28(+4.14%) |
Dec 12, 2023 | 6.720 | 6.920 | 6.620 | 6.770 | 3,223,848 | +0.08(+1.20%) |
Dec 11, 2023 | 6.690 | 6.710 | 6.511 | 6.690 | 549,382 | +0.00(+0.00%) |
Dec 08, 2023 | 6.610 | 6.865 | 6.610 | 6.690 | 906,763 | +0.06(+0.90%) |
Dec 07, 2023 | 6.800 | 6.800 | 6.510 | 6.630 | 757,840 | -0.02(-0.30%) |
Dec 06, 2023 | 6.550 | 6.720 | 6.429 | 6.650 | 5,166,458 | +0.17(+2.62%) |
Dec 05, 2023 | 6.570 | 6.610 | 6.160 | 6.480 | 742,958 | -0.15(-2.26%) |
Dec 04, 2023 | 6.540 | 6.638 | 6.403 | 6.630 | 1,601,044 | +0.08(+1.22%) |
Dec 01, 2023 | 6.850 | 6.850 | 6.450 | 6.550 | 1,484,588 | -0.32(-4.66%) |
Nov 30, 2023 | 6.780 | 6.890 | 6.740 | 6.870 | 694,021 | +0.12(+1.78%) |
Nov 29, 2023 | 6.750 | 6.880 | 6.690 | 6.750 | 405,504 | +0.07(+1.05%) |
Nov 28, 2023 | 6.610 | 6.740 | 6.520 | 6.680 | 546,200 | +0.07(+1.06%) |
Nov 27, 2023 | 6.540 | 6.740 | 6.480 | 6.610 | 631,148 | +0.06(+0.92%) |
Nov 24, 2023 | 6.390 | 6.605 | 6.320 | 6.550 | 275,673 | +0.15(+2.34%) |
Nov 22, 2023 | 6.250 | 6.445 | 6.220 | 6.400 | 574,449 | +0.24(+3.90%) |
Nov 21, 2023 | 6.170 | 6.220 | 6.040 | 6.160 | 510,440 | -0.04(-0.65%) |
Nov 20, 2023 | 6.270 | 6.300 | 6.150 | 6.200 | 414,227 | +0.03(+0.49%) |
Nov 17, 2023 | 6.170 | 6.250 | 6.080 | 6.170 | 640,566 | +0.05(+0.82%) |
Nov 16, 2023 | 6.130 | 6.130 | 5.895 | 6.120 | 686,304 | +0.00(+0.00%) |
Nov 15, 2023 | 6.210 | 6.430 | 5.770 | 6.120 | 692,004 | -0.09(-1.45%) |
Nov 14, 2023 | 5.940 | 6.235 | 5.940 | 6.210 | 726,626 | +0.56(+9.91%) |
Nov 13, 2023 | 5.460 | 5.675 | 5.400 | 5.650 | 598,822 | +0.04(+0.71%) |
Nov 10, 2023 | 5.560 | 5.695 | 5.445 | 5.610 | 979,172 | -0.01(-0.18%) |
Nov 09, 2023 | 5.860 | 5.860 | 5.590 | 5.620 | 787,474 | -0.20(-3.44%) |
Nov 08, 2023 | 5.920 | 6.040 | 5.510 | 5.820 | 1,333,161 | -0.38(-6.13%) |
Nov 07, 2023 | 5.830 | 6.210 | 5.825 | 6.200 | 742,939 | +0.33(+5.62%) |
Nov 06, 2023 | 6.090 | 6.160 | 5.830 | 5.870 | 631,962 | -0.24(-3.93%) |
Nov 03, 2023 | 6.000 | 6.185 | 5.980 | 6.110 | 1,001,726 | +0.17(+2.86%) |
Nov 02, 2023 | 5.790 | 5.950 | 5.700 | 5.940 | 1,085,289 | +0.24(+4.21%) |
Nov 01, 2023 | 5.790 | 5.790 | 5.580 | 5.700 | 1,062,326 | -0.13(-2.23%) |
Oct 31, 2023 | 5.730 | 5.930 | 5.635 | 5.830 | 538,589 | +0.12(+2.10%) |
Oct 30, 2023 | 5.720 | 5.800 | 5.640 | 5.710 | 831,745 | +0.08(+1.42%) |
Oct 27, 2023 | 5.700 | 5.720 | 5.570 | 5.630 | 902,485 | -0.07(-1.23%) |
Oct 26, 2023 | 5.560 | 5.825 | 5.560 | 5.700 | 1,179,818 | +0.18(+3.26%) |
Oct 25, 2023 | 5.590 | 5.670 | 5.500 | 5.520 | 2,011,326 | -0.13(-2.30%) |
Oct 24, 2023 | 5.280 | 5.685 | 5.230 | 5.650 | 2,252,794 | +0.44(+8.45%) |
Oct 23, 2023 | 5.280 | 5.370 | 5.110 | 5.210 | 1,362,828 | -0.15(-2.80%) |
Oct 20, 2023 | 5.530 | 5.620 | 5.250 | 5.360 | 1,232,550 | -0.17(-3.07%) |
Oct 19, 2023 | 6.030 | 6.035 | 5.420 | 5.530 | 3,398,311 | -0.54(-8.90%) |
Oct 18, 2023 | 6.190 | 6.200 | 6.060 | 6.070 | 419,300 | -0.19(-3.04%) |
Oct 17, 2023 | 6.270 | 6.435 | 6.100 | 6.260 | 453,731 | +0.05(+0.81%) |
Oct 16, 2023 | 6.230 | 6.287 | 6.150 | 6.210 | 452,606 | +0.05(+0.81%) |
Oct 13, 2023 | 6.250 | 6.390 | 6.135 | 6.160 | 493,026 | -0.12(-1.91%) |
Oct 12, 2023 | 6.620 | 6.620 | 6.265 | 6.280 | 389,115 | -0.31(-4.70%) |
Oct 11, 2023 | 6.650 | 6.730 | 6.450 | 6.590 | 406,959 | -0.05(-0.75%) |
Oct 10, 2023 | 6.560 | 6.770 | 6.540 | 6.640 | 484,890 | +0.10(+1.53%) |
Oct 09, 2023 | 6.560 | 6.625 | 6.400 | 6.540 | 431,000 | -0.08(-1.21%) |
Oct 06, 2023 | 6.270 | 6.630 | 6.250 | 6.620 | 879,190 | +0.31(+4.91%) |
Oct 05, 2023 | 6.380 | 6.435 | 6.195 | 6.310 | 661,138 | -0.07(-1.10%) |
Oct 04, 2023 | 6.350 | 6.470 | 6.220 | 6.380 | 667,763 | +0.02(+0.31%) |
Oct 03, 2023 | 6.520 | 6.540 | 6.300 | 6.360 | 867,175 | -0.21(-3.20%) |