Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.900 | 7.910 | 7.740 | 7.750 | 4,938,073 | -0.14(-1.77%) |
Dec 28, 2023 | 8.040 | 8.100 | 7.780 | 7.890 | 6,053,563 | -0.21(-2.59%) |
Dec 27, 2023 | 8.120 | 8.160 | 8.070 | 8.100 | 2,072,155 | -0.03(-0.37%) |
Dec 26, 2023 | 8.190 | 8.270 | 8.090 | 8.130 | 3,229,012 | -0.08(-0.97%) |
Dec 22, 2023 | 8.100 | 8.225 | 8.070 | 8.210 | 5,995,021 | +0.12(+1.48%) |
Dec 21, 2023 | 7.980 | 8.090 | 7.850 | 8.090 | 3,772,459 | +0.26(+3.32%) |
Dec 20, 2023 | 7.950 | 8.030 | 7.830 | 7.830 | 6,488,305 | -0.16(-2.00%) |
Dec 19, 2023 | 7.920 | 8.000 | 7.900 | 7.990 | 4,235,075 | +0.12(+1.52%) |
Dec 18, 2023 | 7.830 | 7.905 | 7.765 | 7.870 | 4,440,626 | +0.06(+0.77%) |
Dec 15, 2023 | 7.860 | 7.960 | 7.765 | 7.810 | 7,975,266 | -0.04(-0.51%) |
Dec 14, 2023 | 7.430 | 7.930 | 7.430 | 7.850 | 10,226,642 | +0.39(+5.23%) |
Dec 13, 2023 | 7.080 | 7.470 | 7.080 | 7.460 | 6,134,385 | +0.34(+4.78%) |
Dec 12, 2023 | 7.140 | 7.175 | 7.070 | 7.120 | 1,935,002 | +0.01(+0.14%) |
Dec 11, 2023 | 7.100 | 7.215 | 7.060 | 7.110 | 2,321,617 | +0.02(+0.28%) |
Dec 08, 2023 | 6.990 | 7.120 | 6.940 | 7.090 | 2,712,107 | +0.09(+1.29%) |
Dec 07, 2023 | 6.980 | 7.020 | 6.900 | 7.000 | 2,859,261 | +0.01(+0.14%) |
Dec 06, 2023 | 7.030 | 7.100 | 6.990 | 6.990 | 3,180,841 | +0.04(+0.58%) |
Dec 05, 2023 | 6.950 | 7.020 | 6.840 | 6.950 | 4,090,808 | -0.09(-1.28%) |
Dec 04, 2023 | 7.120 | 7.175 | 6.990 | 7.040 | 3,658,225 | -0.16(-2.22%) |
Dec 01, 2023 | 6.960 | 7.210 | 6.872 | 7.200 | 6,549,819 | +0.29(+4.20%) |
Nov 30, 2023 | 6.930 | 7.000 | 6.775 | 6.910 | 6,304,521 | -0.02(-0.29%) |
Nov 29, 2023 | 6.800 | 6.960 | 6.720 | 6.930 | 5,661,474 | +0.16(+2.36%) |
Nov 28, 2023 | 6.650 | 6.900 | 6.650 | 6.770 | 5,010,152 | +0.07(+1.04%) |
Nov 27, 2023 | 6.790 | 6.890 | 6.670 | 6.700 | 9,763,916 | -0.02(-0.30%) |
Nov 24, 2023 | 6.830 | 6.850 | 6.680 | 6.720 | 3,554,262 | -0.04(-0.59%) |
Nov 22, 2023 | 6.870 | 6.910 | 6.750 | 6.760 | 3,205,859 | -0.06(-0.88%) |
Nov 21, 2023 | 6.810 | 6.930 | 6.705 | 6.820 | 5,537,740 | +0.09(+1.34%) |
Nov 20, 2023 | 6.920 | 6.920 | 6.550 | 6.730 | 6,634,488 | -0.25(-3.58%) |
Nov 17, 2023 | 6.880 | 7.075 | 6.880 | 6.980 | 2,871,063 | +0.10(+1.45%) |
Nov 16, 2023 | 7.000 | 7.080 | 6.850 | 6.880 | 4,418,547 | -0.12(-1.71%) |
Nov 15, 2023 | 7.120 | 7.170 | 6.970 | 7.000 | 3,683,045 | -0.09(-1.27%) |
Nov 14, 2023 | 7.010 | 7.166 | 7.000 | 7.090 | 4,531,557 | +0.25(+3.65%) |
Nov 13, 2023 | 6.900 | 6.970 | 6.840 | 6.840 | 2,377,756 | -0.10(-1.44%) |
Nov 10, 2023 | 6.890 | 6.960 | 6.835 | 6.940 | 2,481,574 | +0.12(+1.76%) |
Nov 09, 2023 | 6.970 | 7.060 | 6.820 | 6.820 | 6,462,762 | -0.06(-0.87%) |
Nov 08, 2023 | 6.790 | 6.925 | 6.760 | 6.880 | 6,124,342 | +0.09(+1.33%) |
Nov 07, 2023 | 6.660 | 6.825 | 6.641 | 6.790 | 5,333,681 | +0.08(+1.19%) |
Nov 06, 2023 | 6.690 | 6.760 | 6.640 | 6.710 | 7,053,374 | +0.02(+0.30%) |
Nov 03, 2023 | 6.490 | 6.755 | 6.420 | 6.690 | 9,051,558 | +0.26(+4.04%) |
Nov 02, 2023 | 6.250 | 6.500 | 6.240 | 6.430 | 6,168,159 | +0.29(+4.72%) |
Nov 01, 2023 | 6.000 | 6.170 | 5.990 | 6.140 | 6,789,383 | +0.17(+2.85%) |
Oct 31, 2023 | 5.970 | 6.080 | 5.900 | 5.970 | 3,796,856 | +0.03(+0.51%) |
Oct 30, 2023 | 6.000 | 6.065 | 5.865 | 5.940 | 4,909,447 | -0.01(-0.17%) |
Oct 27, 2023 | 6.190 | 6.290 | 5.920 | 5.950 | 4,832,910 | -0.25(-4.03%) |
Oct 26, 2023 | 5.990 | 6.345 | 5.985 | 6.200 | 12,656,970 | +0.20(+3.33%) |
Oct 25, 2023 | 5.880 | 6.060 | 5.855 | 6.000 | 6,251,735 | +0.06(+1.01%) |
Oct 24, 2023 | 6.040 | 6.060 | 5.910 | 5.940 | 3,089,378 | +0.00(+0.00%) |
Oct 23, 2023 | 5.930 | 6.040 | 5.885 | 5.940 | 5,931,455 | -0.06(-1.00%) |
Oct 20, 2023 | 5.930 | 6.065 | 5.930 | 6.000 | 3,506,969 | -0.03(-0.50%) |
Oct 19, 2023 | 6.140 | 6.190 | 6.015 | 6.030 | 4,097,431 | -0.06(-0.99%) |
Oct 18, 2023 | 6.290 | 6.310 | 6.025 | 6.090 | 5,153,959 | -0.28(-4.40%) |
Oct 17, 2023 | 6.370 | 6.416 | 6.290 | 6.370 | 4,343,405 | -0.08(-1.24%) |
Oct 16, 2023 | 6.260 | 6.640 | 6.220 | 6.450 | 7,728,814 | +0.29(+4.71%) |
Oct 13, 2023 | 6.220 | 6.300 | 6.120 | 6.160 | 4,145,191 | -0.01(-0.16%) |
Oct 12, 2023 | 6.330 | 6.420 | 6.100 | 6.170 | 7,204,963 | -0.24(-3.74%) |
Oct 11, 2023 | 6.140 | 6.430 | 6.110 | 6.410 | 12,953,362 | +0.34(+5.60%) |
Oct 10, 2023 | 5.980 | 6.120 | 5.890 | 6.070 | 9,885,893 | +0.18(+3.06%) |
Oct 09, 2023 | 5.760 | 5.915 | 5.670 | 5.890 | 9,504,279 | +0.08(+1.38%) |
Oct 06, 2023 | 5.840 | 6.010 | 5.810 | 5.810 | 14,685,051 | -0.05(-0.85%) |
Oct 05, 2023 | 6.220 | 6.220 | 5.730 | 5.860 | 18,093,694 | -0.39(-6.24%) |
Oct 04, 2023 | 6.140 | 6.250 | 6.070 | 6.250 | 8,216,817 | +0.11(+1.79%) |
Oct 03, 2023 | 6.410 | 6.455 | 6.105 | 6.140 | 8,106,965 | -0.31(-4.81%) |