Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.384 | 5.492 | 5.330 | 5.413 | 10,106,349 | +0.10(+1.85%) |
Dec 28, 2023 | 5.099 | 5.325 | 5.024 | 5.315 | 10,234,500 | +0.31(+6.09%) |
Dec 27, 2023 | 5.079 | 5.108 | 4.941 | 5.010 | 5,237,679 | -0.11(-2.12%) |
Dec 26, 2023 | 5.059 | 5.207 | 5.039 | 5.118 | 2,932,148 | -0.03(-0.57%) |
Dec 22, 2023 | 5.020 | 5.172 | 4.892 | 5.148 | 6,324,043 | -0.06(-1.13%) |
Dec 21, 2023 | 5.315 | 5.320 | 5.177 | 5.207 | 5,636,815 | -0.29(-5.29%) |
Dec 20, 2023 | 5.214 | 5.503 | 5.174 | 5.498 | 7,022,351 | +0.31(+6.05%) |
Dec 19, 2023 | 5.517 | 5.557 | 5.145 | 5.184 | 7,605,609 | -0.40(-7.19%) |
Dec 18, 2023 | 5.566 | 5.686 | 5.508 | 5.586 | 4,107,017 | -0.04(-0.70%) |
Dec 15, 2023 | 5.586 | 5.655 | 5.451 | 5.625 | 7,216,125 | +0.13(+2.41%) |
Dec 14, 2023 | 5.459 | 5.606 | 5.253 | 5.493 | 6,973,950 | -0.12(-2.18%) |
Dec 13, 2023 | 6.537 | 6.600 | 5.596 | 5.615 | 8,025,482 | -0.91(-13.96%) |
Dec 12, 2023 | 6.174 | 6.586 | 6.164 | 6.527 | 7,462,995 | +0.32(+5.21%) |
Dec 11, 2023 | 6.223 | 6.346 | 6.184 | 6.203 | 5,702,268 | +0.14(+2.26%) |
Dec 08, 2023 | 6.086 | 6.194 | 5.885 | 6.066 | 8,323,727 | +0.23(+3.86%) |
Dec 07, 2023 | 5.694 | 5.949 | 5.694 | 5.841 | 7,389,746 | +0.06(+1.02%) |
Dec 06, 2023 | 5.596 | 5.782 | 5.537 | 5.782 | 16,097,562 | +0.03(+0.51%) |
Dec 05, 2023 | 5.625 | 5.851 | 5.566 | 5.753 | 10,363,337 | +0.24(+4.26%) |
Dec 04, 2023 | 5.439 | 5.591 | 5.375 | 5.517 | 9,479,834 | +0.31(+6.03%) |
Dec 01, 2023 | 5.488 | 5.537 | 5.199 | 5.204 | 8,273,866 | -0.25(-4.67%) |
Nov 30, 2023 | 5.576 | 5.674 | 5.449 | 5.459 | 6,686,375 | -0.07(-1.24%) |
Nov 29, 2023 | 5.576 | 5.620 | 5.468 | 5.527 | 10,587,435 | -0.02(-0.35%) |
Nov 28, 2023 | 5.929 | 5.988 | 5.532 | 5.547 | 11,727,138 | -0.52(-8.56%) |
Nov 27, 2023 | 6.174 | 6.265 | 6.007 | 6.066 | 7,499,980 | -0.25(-4.03%) |
Nov 24, 2023 | 6.458 | 6.488 | 6.252 | 6.321 | 4,376,721 | -0.18(-2.79%) |
Nov 22, 2023 | 6.439 | 6.581 | 6.375 | 6.502 | 4,872,146 | +0.04(+0.68%) |
Nov 21, 2023 | 6.625 | 6.625 | 6.262 | 6.458 | 10,038,162 | -0.29(-4.35%) |
Nov 20, 2023 | 6.958 | 7.056 | 6.752 | 6.752 | 5,534,124 | -0.05(-0.72%) |
Nov 17, 2023 | 6.682 | 6.849 | 6.605 | 6.801 | 6,451,790 | +0.04(+0.58%) |
Nov 16, 2023 | 6.889 | 6.940 | 6.517 | 6.762 | 8,040,091 | -0.21(-2.95%) |
Nov 15, 2023 | 6.889 | 7.076 | 6.811 | 6.968 | 5,712,795 | +0.10(+1.43%) |
Nov 14, 2023 | 7.213 | 7.281 | 6.751 | 6.870 | 6,586,723 | -0.86(-11.15%) |
Nov 13, 2023 | 7.664 | 7.732 | 7.458 | 7.732 | 3,931,401 | +0.15(+1.94%) |
Nov 10, 2023 | 7.468 | 7.703 | 7.407 | 7.585 | 6,603,206 | +0.25(+3.48%) |
Nov 09, 2023 | 7.262 | 7.409 | 6.889 | 7.330 | 9,898,236 | +0.01(+0.13%) |
Nov 08, 2023 | 6.987 | 7.389 | 6.958 | 7.321 | 14,293,248 | +0.39(+5.66%) |
Nov 07, 2023 | 6.870 | 7.174 | 6.801 | 6.929 | 10,368,075 | +0.25(+3.82%) |
Nov 06, 2023 | 6.595 | 6.689 | 6.468 | 6.674 | 5,694,952 | +0.15(+2.25%) |
Nov 03, 2023 | 7.164 | 7.174 | 6.370 | 6.527 | 16,226,967 | -0.76(-10.48%) |
Nov 02, 2023 | 7.203 | 7.512 | 7.192 | 7.291 | 11,076,779 | -0.09(-1.20%) |
Nov 01, 2023 | 7.350 | 7.693 | 7.213 | 7.379 | 10,963,391 | -0.05(-0.66%) |
Oct 31, 2023 | 7.154 | 7.536 | 6.987 | 7.428 | 6,385,413 | +0.32(+4.55%) |
Oct 30, 2023 | 6.909 | 7.174 | 6.909 | 7.105 | 7,143,581 | +0.12(+1.68%) |
Oct 27, 2023 | 7.291 | 7.546 | 6.987 | 6.987 | 9,565,180 | -0.41(-5.56%) |
Oct 26, 2023 | 7.370 | 7.693 | 7.203 | 7.399 | 15,704,687 | +0.14(+1.89%) |
Oct 25, 2023 | 7.027 | 7.262 | 6.860 | 7.262 | 10,534,979 | +0.32(+4.66%) |
Oct 24, 2023 | 7.125 | 7.164 | 6.895 | 6.938 | 7,265,716 | -0.08(-1.12%) |
Oct 23, 2023 | 7.007 | 7.330 | 6.850 | 7.017 | 9,307,754 | +0.12(+1.70%) |
Oct 20, 2023 | 6.831 | 6.899 | 6.517 | 6.899 | 11,227,386 | +0.05(+0.72%) |
Oct 19, 2023 | 6.919 | 7.134 | 6.826 | 6.850 | 9,265,520 | -0.09(-1.27%) |
Oct 18, 2023 | 6.723 | 7.035 | 6.586 | 6.938 | 6,076,787 | +0.02(+0.28%) |
Oct 17, 2023 | 7.174 | 7.272 | 6.860 | 6.919 | 6,278,690 | -0.26(-3.68%) |
Oct 16, 2023 | 7.291 | 7.360 | 7.071 | 7.183 | 5,453,039 | -0.03(-0.41%) |
Oct 13, 2023 | 7.487 | 7.536 | 7.056 | 7.213 | 7,875,351 | -0.80(-10.02%) |
Oct 12, 2023 | 7.624 | 8.114 | 7.512 | 8.016 | 4,674,245 | +0.49(+6.51%) |
Oct 11, 2023 | 7.546 | 7.714 | 7.458 | 7.526 | 5,058,109 | -0.23(-2.91%) |
Oct 10, 2023 | 7.840 | 7.945 | 7.689 | 7.752 | 4,825,972 | -0.11(-1.37%) |
Oct 09, 2023 | 7.958 | 8.036 | 7.820 | 7.860 | 4,754,183 | -0.42(-5.09%) |
Oct 06, 2023 | 8.604 | 8.751 | 8.124 | 8.281 | 5,954,327 | -0.36(-4.19%) |
Oct 05, 2023 | 8.859 | 8.938 | 8.634 | 8.644 | 6,668,968 | -0.19(-2.11%) |
Oct 04, 2023 | 8.555 | 9.021 | 8.555 | 8.830 | 5,681,252 | +0.19(+2.15%) |
Oct 03, 2023 | 8.781 | 8.967 | 8.487 | 8.644 | 7,166,124 | -0.04(-0.45%) |