Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.010 | 8.240 | 7.945 | 8.140 | 182,775 | +0.07(+0.87%) |
Dec 28, 2023 | 7.940 | 8.205 | 7.940 | 8.070 | 155,747 | +0.01(+0.12%) |
Dec 27, 2023 | 8.180 | 8.310 | 7.625 | 8.060 | 293,688 | -0.22(-2.66%) |
Dec 26, 2023 | 8.470 | 8.510 | 8.232 | 8.280 | 160,754 | -0.20(-2.36%) |
Dec 22, 2023 | 8.600 | 8.835 | 8.441 | 8.480 | 165,083 | -0.02(-0.24%) |
Dec 21, 2023 | 7.870 | 8.590 | 7.870 | 8.500 | 230,713 | +0.64(+8.14%) |
Dec 20, 2023 | 8.580 | 8.780 | 7.810 | 7.860 | 474,724 | -0.67(-7.85%) |
Dec 19, 2023 | 8.030 | 8.610 | 8.010 | 8.530 | 351,654 | +0.55(+6.89%) |
Dec 18, 2023 | 8.000 | 8.301 | 7.760 | 7.980 | 556,990 | +0.19(+2.44%) |
Dec 15, 2023 | 7.280 | 8.200 | 7.155 | 7.790 | 1,165,915 | +0.47(+6.42%) |
Dec 14, 2023 | 6.410 | 7.390 | 6.320 | 7.320 | 554,491 | +1.02(+16.19%) |
Dec 13, 2023 | 6.000 | 6.670 | 5.700 | 6.300 | 1,020,419 | +0.45(+7.69%) |
Dec 12, 2023 | 5.400 | 5.930 | 5.390 | 5.850 | 466,246 | +0.34(+6.17%) |
Dec 11, 2023 | 5.470 | 5.710 | 5.285 | 5.510 | 509,064 | +0.03(+0.55%) |
Dec 08, 2023 | 5.480 | 5.610 | 5.344 | 5.480 | 281,986 | +0.06(+1.11%) |
Dec 07, 2023 | 5.710 | 5.710 | 5.300 | 5.420 | 217,004 | -0.29(-5.08%) |
Dec 06, 2023 | 5.630 | 5.835 | 5.535 | 5.710 | 350,107 | +0.10(+1.78%) |
Dec 05, 2023 | 5.610 | 5.640 | 5.450 | 5.610 | 283,089 | -0.11(-1.92%) |
Dec 04, 2023 | 5.990 | 6.150 | 5.655 | 5.720 | 334,148 | -0.31(-5.14%) |
Dec 01, 2023 | 5.840 | 6.140 | 5.750 | 6.030 | 219,892 | +0.18(+3.08%) |
Nov 30, 2023 | 6.050 | 6.050 | 5.810 | 5.850 | 85,152 | -0.20(-3.31%) |
Nov 29, 2023 | 6.160 | 6.403 | 5.950 | 6.050 | 189,833 | -0.07(-1.14%) |
Nov 28, 2023 | 6.140 | 6.210 | 5.960 | 6.120 | 204,475 | -0.06(-0.97%) |
Nov 27, 2023 | 6.010 | 6.260 | 6.010 | 6.180 | 258,695 | +0.05(+0.82%) |
Nov 24, 2023 | 6.000 | 6.190 | 5.950 | 6.130 | 103,025 | +0.10(+1.66%) |
Nov 22, 2023 | 6.170 | 6.240 | 5.840 | 6.030 | 210,001 | -0.17(-2.74%) |
Nov 21, 2023 | 6.170 | 6.275 | 6.030 | 6.200 | 208,531 | -0.05(-0.80%) |
Nov 20, 2023 | 6.300 | 6.360 | 5.930 | 6.250 | 366,346 | +0.02(+0.32%) |
Nov 17, 2023 | 5.980 | 6.300 | 5.900 | 6.230 | 422,214 | +0.36(+6.13%) |
Nov 16, 2023 | 6.010 | 6.230 | 5.800 | 5.870 | 264,818 | -0.16(-2.65%) |
Nov 15, 2023 | 5.930 | 6.300 | 5.930 | 6.030 | 448,126 | +0.17(+2.90%) |
Nov 14, 2023 | 5.750 | 6.190 | 5.692 | 5.860 | 385,959 | +0.24(+4.27%) |
Nov 13, 2023 | 5.660 | 5.750 | 5.580 | 5.620 | 286,546 | -0.08(-1.40%) |
Nov 10, 2023 | 5.760 | 5.770 | 5.510 | 5.700 | 291,841 | -0.21(-3.55%) |
Nov 09, 2023 | 6.170 | 6.285 | 5.595 | 5.910 | 577,971 | -0.33(-5.29%) |
Nov 08, 2023 | 5.930 | 6.770 | 5.930 | 6.240 | 336,154 | +0.03(+0.48%) |
Nov 07, 2023 | 5.850 | 6.353 | 5.560 | 6.210 | 630,059 | -0.21(-3.27%) |
Nov 06, 2023 | 6.550 | 6.770 | 6.070 | 6.420 | 160,841 | -0.11(-1.68%) |
Nov 03, 2023 | 6.420 | 6.690 | 6.290 | 6.530 | 1,193,804 | +0.22(+3.49%) |
Nov 02, 2023 | 5.990 | 6.579 | 5.860 | 6.310 | 267,441 | +0.32(+5.34%) |
Nov 01, 2023 | 6.100 | 6.150 | 5.730 | 5.990 | 643,590 | -0.38(-5.97%) |
Oct 31, 2023 | 6.300 | 6.500 | 6.130 | 6.370 | 66,927 | -0.02(-0.31%) |
Oct 30, 2023 | 6.010 | 6.480 | 5.840 | 6.390 | 61,538 | +0.39(+6.50%) |
Oct 27, 2023 | 6.480 | 6.480 | 5.950 | 6.000 | 46,195 | -0.37(-5.81%) |
Oct 26, 2023 | 6.260 | 6.440 | 5.880 | 6.370 | 65,147 | +0.29(+4.77%) |
Oct 25, 2023 | 6.220 | 6.250 | 5.887 | 6.080 | 54,233 | -0.27(-4.25%) |
Oct 24, 2023 | 6.850 | 6.900 | 6.200 | 6.350 | 119,224 | -0.49(-7.16%) |
Oct 23, 2023 | 6.790 | 7.220 | 6.740 | 6.840 | 101,131 | -0.04(-0.58%) |
Oct 20, 2023 | 6.770 | 7.010 | 6.660 | 6.880 | 84,968 | +0.06(+0.88%) |
Oct 19, 2023 | 6.620 | 6.850 | 6.520 | 6.820 | 64,334 | +0.18(+2.71%) |
Oct 18, 2023 | 6.430 | 6.670 | 6.160 | 6.640 | 65,931 | +0.08(+1.22%) |
Oct 17, 2023 | 6.460 | 7.005 | 6.320 | 6.560 | 124,842 | +0.11(+1.71%) |
Oct 16, 2023 | 6.360 | 6.460 | 6.054 | 6.450 | 87,926 | +0.22(+3.53%) |
Oct 13, 2023 | 6.060 | 6.260 | 5.860 | 6.230 | 68,690 | +0.12(+1.96%) |
Oct 12, 2023 | 6.360 | 6.360 | 5.900 | 6.110 | 153,897 | -0.26(-4.08%) |
Oct 11, 2023 | 5.850 | 6.400 | 5.845 | 6.370 | 303,290 | +0.52(+8.89%) |
Oct 10, 2023 | 5.710 | 6.150 | 5.710 | 5.850 | 159,764 | +0.10(+1.74%) |
Oct 09, 2023 | 5.490 | 5.897 | 5.400 | 5.750 | 111,991 | +0.20(+3.60%) |
Oct 06, 2023 | 5.480 | 5.780 | 5.290 | 5.550 | 183,644 | +0.07(+1.28%) |
Oct 05, 2023 | 5.100 | 5.545 | 5.100 | 5.480 | 173,745 | +0.04(+0.74%) |
Oct 04, 2023 | 5.450 | 5.609 | 5.120 | 5.440 | 157,788 | -0.10(-1.81%) |
Oct 03, 2023 | 5.510 | 5.690 | 5.300 | 5.540 | 175,309 | -0.09(-1.60%) |