Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.570 | 6.610 | 6.265 | 6.350 | 1,451,571 | -0.29(-4.37%) |
Dec 28, 2023 | 6.630 | 6.730 | 6.540 | 6.640 | 1,313,141 | -0.02(-0.30%) |
Dec 27, 2023 | 6.810 | 6.830 | 6.630 | 6.660 | 1,447,413 | -0.13(-1.91%) |
Dec 26, 2023 | 6.280 | 6.850 | 6.240 | 6.790 | 2,206,567 | +0.58(+9.34%) |
Dec 22, 2023 | 6.270 | 6.390 | 6.120 | 6.210 | 1,541,025 | -0.06(-0.96%) |
Dec 21, 2023 | 5.910 | 6.325 | 5.900 | 6.270 | 1,700,018 | +0.28(+4.67%) |
Dec 20, 2023 | 6.210 | 6.360 | 5.980 | 5.990 | 1,711,959 | -0.27(-4.31%) |
Dec 19, 2023 | 6.250 | 6.390 | 6.185 | 6.260 | 1,615,391 | +0.11(+1.79%) |
Dec 18, 2023 | 6.440 | 6.440 | 6.120 | 6.150 | 2,155,612 | -0.26(-4.06%) |
Dec 15, 2023 | 6.600 | 6.790 | 6.410 | 6.410 | 5,509,684 | -0.19(-2.88%) |
Dec 14, 2023 | 6.380 | 6.800 | 6.380 | 6.600 | 3,103,918 | +0.37(+5.94%) |
Dec 13, 2023 | 5.790 | 6.267 | 5.670 | 6.230 | 2,059,282 | +0.42(+7.23%) |
Dec 12, 2023 | 5.890 | 5.890 | 5.705 | 5.810 | 2,238,495 | -0.13(-2.19%) |
Dec 11, 2023 | 5.860 | 5.980 | 5.810 | 5.940 | 1,800,167 | +0.02(+0.34%) |
Dec 08, 2023 | 5.860 | 6.020 | 5.775 | 5.920 | 1,622,715 | -0.01(-0.17%) |
Dec 07, 2023 | 5.720 | 6.220 | 5.720 | 5.930 | 3,280,674 | +0.39(+7.04%) |
Dec 06, 2023 | 5.750 | 5.940 | 5.510 | 5.540 | 2,407,927 | -0.12(-2.12%) |
Dec 05, 2023 | 5.650 | 5.820 | 5.520 | 5.660 | 1,739,487 | -0.06(-1.05%) |
Dec 04, 2023 | 5.700 | 5.770 | 5.460 | 5.720 | 2,188,828 | -0.08(-1.38%) |
Dec 01, 2023 | 5.300 | 5.815 | 5.230 | 5.800 | 2,899,016 | +0.46(+8.61%) |
Nov 30, 2023 | 5.560 | 5.560 | 5.270 | 5.340 | 2,268,333 | +0.01(+0.19%) |
Nov 29, 2023 | 5.480 | 5.640 | 5.300 | 5.330 | 2,231,000 | -0.04(-0.74%) |
Nov 28, 2023 | 5.270 | 5.385 | 5.120 | 5.370 | 1,645,661 | +0.06(+1.13%) |
Nov 27, 2023 | 5.250 | 5.330 | 5.040 | 5.310 | 2,698,992 | -0.07(-1.30%) |
Nov 24, 2023 | 4.920 | 5.400 | 4.900 | 5.380 | 4,572,073 | +0.74(+15.95%) |
Nov 22, 2023 | 4.710 | 4.810 | 4.630 | 4.640 | 921,880 | +0.00(+0.00%) |
Nov 21, 2023 | 4.800 | 4.800 | 4.530 | 4.640 | 1,316,490 | -0.19(-3.93%) |
Nov 20, 2023 | 4.850 | 4.950 | 4.732 | 4.830 | 1,724,451 | -0.01(-0.21%) |
Nov 17, 2023 | 4.500 | 4.850 | 4.415 | 4.840 | 2,400,417 | +0.39(+8.76%) |
Nov 16, 2023 | 4.480 | 4.510 | 4.290 | 4.450 | 2,035,359 | -0.09(-1.98%) |
Nov 15, 2023 | 4.700 | 4.750 | 4.430 | 4.540 | 4,130,817 | -0.14(-2.99%) |
Nov 14, 2023 | 4.500 | 4.680 | 4.450 | 4.680 | 2,173,146 | +0.49(+11.69%) |
Nov 13, 2023 | 4.120 | 4.280 | 4.062 | 4.190 | 1,117,028 | +0.00(+0.00%) |
Nov 10, 2023 | 4.200 | 4.240 | 4.060 | 4.190 | 1,581,884 | +0.05(+1.21%) |
Nov 09, 2023 | 4.420 | 4.440 | 4.135 | 4.140 | 1,822,217 | -0.19(-4.39%) |
Nov 08, 2023 | 4.530 | 4.790 | 4.212 | 4.330 | 2,991,906 | +0.11(+2.61%) |
Nov 07, 2023 | 4.230 | 4.325 | 4.100 | 4.220 | 1,667,908 | -0.02(-0.47%) |
Nov 06, 2023 | 4.370 | 4.429 | 4.190 | 4.240 | 1,880,625 | -0.14(-3.20%) |
Nov 03, 2023 | 4.150 | 4.445 | 4.150 | 4.380 | 2,090,988 | +0.31(+7.62%) |
Nov 02, 2023 | 3.810 | 4.090 | 3.800 | 4.070 | 2,110,423 | +0.41(+11.20%) |
Nov 01, 2023 | 3.730 | 3.780 | 3.570 | 3.660 | 1,234,688 | -0.07(-1.88%) |
Oct 31, 2023 | 3.710 | 3.840 | 3.670 | 3.730 | 1,353,621 | +0.02(+0.54%) |
Oct 30, 2023 | 3.620 | 3.745 | 3.511 | 3.710 | 1,660,352 | +0.15(+4.21%) |
Oct 27, 2023 | 3.700 | 3.740 | 3.500 | 3.560 | 2,831,633 | -0.12(-3.26%) |
Oct 26, 2023 | 3.870 | 3.930 | 3.660 | 3.680 | 3,046,893 | -0.25(-6.36%) |
Oct 25, 2023 | 3.750 | 3.970 | 3.550 | 3.930 | 4,369,311 | -0.48(-10.88%) |
Oct 24, 2023 | 4.160 | 4.480 | 4.120 | 4.410 | 1,892,195 | +0.30(+7.30%) |
Oct 23, 2023 | 4.390 | 4.410 | 4.100 | 4.110 | 1,817,541 | -0.33(-7.43%) |
Oct 20, 2023 | 4.450 | 4.470 | 4.230 | 4.440 | 2,673,203 | +0.03(+0.68%) |
Oct 19, 2023 | 4.300 | 4.470 | 4.240 | 4.410 | 2,176,346 | +0.13(+3.04%) |
Oct 18, 2023 | 4.430 | 4.470 | 4.220 | 4.280 | 1,803,307 | -0.21(-4.68%) |
Oct 17, 2023 | 4.040 | 4.520 | 4.040 | 4.490 | 3,283,513 | +0.37(+8.98%) |
Oct 16, 2023 | 3.930 | 4.165 | 3.905 | 4.120 | 2,705,272 | +0.25(+6.46%) |
Oct 13, 2023 | 4.000 | 4.000 | 3.810 | 3.870 | 1,968,372 | -0.09(-2.27%) |
Oct 12, 2023 | 4.110 | 4.110 | 3.935 | 3.960 | 1,796,766 | -0.18(-4.35%) |
Oct 11, 2023 | 4.260 | 4.340 | 4.080 | 4.140 | 1,226,326 | -0.09(-2.13%) |
Oct 10, 2023 | 4.140 | 4.340 | 4.120 | 4.230 | 1,724,963 | +0.17(+4.19%) |
Oct 09, 2023 | 4.170 | 4.170 | 3.960 | 4.060 | 2,021,336 | -0.17(-4.02%) |
Oct 06, 2023 | 4.080 | 4.280 | 4.030 | 4.230 | 1,465,862 | +0.07(+1.68%) |
Oct 05, 2023 | 4.250 | 4.280 | 4.080 | 4.160 | 1,682,646 | -0.07(-1.65%) |
Oct 04, 2023 | 4.400 | 4.450 | 4.150 | 4.230 | 2,246,204 | -0.18(-4.08%) |
Oct 03, 2023 | 4.600 | 4.690 | 4.400 | 4.410 | 2,464,275 | -0.24(-5.16%) |