Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.376 | 6.929 | 6.268 | 6.806 | 2,010,928 | +0.44(+6.90%) |
Dec 28, 2023 | 6.633 | 6.672 | 6.238 | 6.366 | 378,782 | -0.33(-4.87%) |
Dec 27, 2023 | 6.653 | 6.702 | 6.500 | 6.692 | 344,106 | +0.07(+1.04%) |
Dec 26, 2023 | 6.534 | 6.771 | 6.534 | 6.623 | 274,367 | +0.20(+3.07%) |
Dec 22, 2023 | 6.366 | 6.495 | 6.337 | 6.426 | 221,695 | +0.06(+0.93%) |
Dec 21, 2023 | 6.327 | 6.495 | 6.287 | 6.366 | 274,335 | +0.06(+0.94%) |
Dec 20, 2023 | 6.495 | 6.751 | 6.297 | 6.307 | 596,075 | -0.09(-1.39%) |
Dec 19, 2023 | 6.307 | 6.603 | 6.287 | 6.396 | 589,734 | +0.08(+1.25%) |
Dec 18, 2023 | 6.021 | 6.347 | 5.873 | 6.317 | 418,837 | +0.32(+5.26%) |
Dec 15, 2023 | 6.060 | 6.060 | 5.843 | 6.001 | 532,695 | +0.01(+0.16%) |
Dec 14, 2023 | 5.843 | 6.129 | 5.784 | 5.991 | 1,073,692 | +0.21(+3.58%) |
Dec 13, 2023 | 5.695 | 5.814 | 5.478 | 5.784 | 714,099 | +0.23(+4.18%) |
Dec 12, 2023 | 5.685 | 5.685 | 5.498 | 5.552 | 216,661 | -0.15(-2.68%) |
Dec 11, 2023 | 6.021 | 6.031 | 5.636 | 5.705 | 275,129 | -0.28(-4.62%) |
Dec 08, 2023 | 5.922 | 6.060 | 5.873 | 5.981 | 186,559 | -0.02(-0.33%) |
Dec 07, 2023 | 6.120 | 6.120 | 5.972 | 6.001 | 192,822 | -0.16(-2.56%) |
Dec 06, 2023 | 6.001 | 6.248 | 5.991 | 6.159 | 364,794 | +0.24(+4.00%) |
Dec 05, 2023 | 6.208 | 6.208 | 5.873 | 5.922 | 215,870 | -0.27(-4.31%) |
Dec 04, 2023 | 6.189 | 6.485 | 6.041 | 6.189 | 380,653 | +0.00(+0.00%) |
Dec 01, 2023 | 5.606 | 6.204 | 5.557 | 6.189 | 477,837 | +0.57(+10.19%) |
Nov 30, 2023 | 5.360 | 5.715 | 5.283 | 5.616 | 918,362 | +0.25(+4.60%) |
Nov 29, 2023 | 5.271 | 5.448 | 5.266 | 5.369 | 203,806 | +0.13(+2.45%) |
Nov 28, 2023 | 5.251 | 5.320 | 5.083 | 5.241 | 308,612 | -0.01(-0.19%) |
Nov 27, 2023 | 5.271 | 5.300 | 5.142 | 5.251 | 221,983 | -0.05(-0.93%) |
Nov 24, 2023 | 5.152 | 5.369 | 5.142 | 5.300 | 126,068 | +0.14(+2.78%) |
Nov 22, 2023 | 5.142 | 5.256 | 4.925 | 5.157 | 216,814 | +0.04(+0.87%) |
Nov 21, 2023 | 5.113 | 5.330 | 4.985 | 5.113 | 658,547 | -0.04(-0.77%) |
Nov 20, 2023 | 5.182 | 5.379 | 5.093 | 5.152 | 518,868 | +0.01(+0.19%) |
Nov 17, 2023 | 5.014 | 5.172 | 4.921 | 5.142 | 1,070,992 | +0.21(+4.20%) |
Nov 16, 2023 | 4.965 | 5.004 | 4.836 | 4.935 | 764,006 | -0.08(-1.57%) |
Nov 15, 2023 | 5.054 | 5.202 | 4.985 | 5.014 | 450,475 | -0.03(-0.59%) |
Nov 14, 2023 | 5.162 | 5.231 | 4.885 | 5.044 | 655,856 | +0.14(+2.82%) |
Nov 13, 2023 | 4.896 | 5.011 | 4.836 | 4.906 | 281,888 | -0.00(-0.10%) |
Nov 10, 2023 | 4.910 | 4.950 | 4.685 | 4.910 | 357,355 | +0.08(+1.63%) |
Nov 09, 2023 | 5.009 | 5.038 | 4.714 | 4.832 | 500,020 | -0.20(-3.91%) |
Nov 08, 2023 | 5.618 | 5.775 | 5.019 | 5.028 | 698,582 | -0.67(-11.72%) |
Nov 07, 2023 | 5.745 | 5.971 | 5.598 | 5.696 | 289,188 | -0.03(-0.51%) |
Nov 06, 2023 | 5.981 | 5.981 | 5.716 | 5.726 | 163,185 | -0.25(-4.11%) |
Nov 03, 2023 | 5.893 | 6.001 | 5.637 | 5.971 | 462,826 | +0.27(+4.65%) |
Nov 02, 2023 | 5.775 | 5.824 | 5.573 | 5.706 | 299,446 | +0.05(+0.87%) |
Nov 01, 2023 | 5.657 | 5.716 | 5.500 | 5.657 | 137,013 | -0.03(-0.52%) |
Oct 31, 2023 | 5.637 | 5.775 | 5.578 | 5.686 | 129,975 | +0.08(+1.40%) |
Oct 30, 2023 | 5.519 | 5.667 | 5.441 | 5.608 | 142,968 | +0.10(+1.78%) |
Oct 27, 2023 | 5.618 | 5.755 | 5.480 | 5.510 | 148,155 | -0.13(-2.26%) |
Oct 26, 2023 | 5.382 | 5.750 | 5.284 | 5.637 | 251,217 | +0.26(+4.74%) |
Oct 25, 2023 | 5.372 | 5.431 | 5.195 | 5.382 | 174,063 | -0.01(-0.18%) |
Oct 24, 2023 | 5.392 | 5.598 | 5.372 | 5.392 | 190,644 | +0.04(+0.83%) |
Oct 23, 2023 | 5.244 | 5.510 | 5.176 | 5.348 | 301,645 | +0.08(+1.49%) |
Oct 20, 2023 | 5.343 | 5.372 | 5.225 | 5.269 | 242,130 | -0.05(-1.01%) |
Oct 19, 2023 | 5.588 | 5.598 | 5.254 | 5.323 | 389,676 | -0.25(-4.41%) |
Oct 18, 2023 | 5.922 | 5.922 | 5.559 | 5.568 | 220,134 | -0.36(-6.13%) |
Oct 17, 2023 | 5.755 | 6.050 | 5.716 | 5.932 | 194,136 | +0.18(+3.07%) |
Oct 16, 2023 | 5.804 | 5.881 | 5.677 | 5.755 | 180,747 | +0.00(+0.00%) |
Oct 13, 2023 | 5.549 | 5.804 | 5.500 | 5.755 | 323,699 | +0.22(+3.90%) |
Oct 12, 2023 | 6.040 | 6.040 | 5.333 | 5.539 | 586,342 | -0.48(-7.92%) |
Oct 11, 2023 | 6.168 | 6.207 | 5.932 | 6.015 | 188,167 | -0.17(-2.78%) |
Oct 10, 2023 | 6.256 | 6.520 | 6.118 | 6.187 | 229,430 | +0.02(+0.40%) |
Oct 09, 2023 | 6.109 | 6.217 | 5.991 | 6.163 | 248,930 | -0.01(-0.24%) |
Oct 06, 2023 | 6.393 | 6.403 | 6.138 | 6.177 | 355,753 | -0.25(-3.82%) |
Oct 05, 2023 | 6.835 | 6.865 | 6.413 | 6.423 | 297,179 | -0.41(-6.03%) |
Oct 04, 2023 | 7.091 | 7.140 | 6.821 | 6.835 | 197,565 | -0.24(-3.33%) |
Oct 03, 2023 | 7.091 | 7.155 | 7.032 | 7.071 | 174,929 | -0.07(-0.96%) |