Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.436 | 6.994 | 6.326 | 6.869 | 1,992,337 | +0.44(+6.90%) |
Dec 28, 2023 | 6.695 | 6.735 | 6.296 | 6.426 | 375,280 | -0.33(-4.87%) |
Dec 27, 2023 | 6.715 | 6.764 | 6.560 | 6.755 | 340,924 | +0.07(+1.04%) |
Dec 26, 2023 | 6.595 | 6.834 | 6.595 | 6.685 | 271,831 | +0.20(+3.07%) |
Dec 22, 2023 | 6.426 | 6.555 | 6.396 | 6.486 | 219,646 | +0.06(+0.93%) |
Dec 21, 2023 | 6.386 | 6.555 | 6.346 | 6.426 | 271,799 | +0.06(+0.94%) |
Dec 20, 2023 | 6.555 | 6.814 | 6.356 | 6.366 | 590,564 | -0.09(-1.39%) |
Dec 19, 2023 | 6.366 | 6.665 | 6.346 | 6.456 | 584,281 | +0.08(+1.25%) |
Dec 18, 2023 | 6.077 | 6.406 | 5.928 | 6.376 | 414,964 | +0.32(+5.26%) |
Dec 15, 2023 | 6.117 | 6.117 | 5.898 | 6.057 | 527,770 | +0.01(+0.16%) |
Dec 14, 2023 | 5.898 | 6.187 | 5.838 | 6.047 | 1,063,766 | +0.21(+3.58%) |
Dec 13, 2023 | 5.748 | 5.868 | 5.529 | 5.838 | 707,497 | +0.23(+4.18%) |
Dec 12, 2023 | 5.738 | 5.738 | 5.549 | 5.604 | 214,658 | -0.15(-2.68%) |
Dec 11, 2023 | 6.077 | 6.087 | 5.689 | 5.758 | 272,586 | -0.28(-4.62%) |
Dec 08, 2023 | 5.977 | 6.117 | 5.928 | 6.037 | 184,834 | -0.02(-0.33%) |
Dec 07, 2023 | 6.177 | 6.177 | 6.027 | 6.057 | 191,039 | -0.16(-2.56%) |
Dec 06, 2023 | 6.057 | 6.306 | 6.047 | 6.217 | 361,421 | +0.24(+4.00%) |
Dec 05, 2023 | 6.266 | 6.266 | 5.928 | 5.977 | 213,874 | -0.27(-4.31%) |
Dec 04, 2023 | 6.246 | 6.545 | 6.097 | 6.246 | 377,134 | +0.00(+0.00%) |
Dec 01, 2023 | 5.659 | 6.261 | 5.609 | 6.246 | 473,419 | +0.58(+10.19%) |
Nov 30, 2023 | 5.410 | 5.768 | 5.332 | 5.669 | 909,872 | +0.25(+4.60%) |
Nov 29, 2023 | 5.320 | 5.499 | 5.315 | 5.420 | 201,922 | +0.13(+2.45%) |
Nov 28, 2023 | 5.300 | 5.370 | 5.131 | 5.290 | 305,759 | -0.01(-0.19%) |
Nov 27, 2023 | 5.320 | 5.350 | 5.190 | 5.300 | 219,931 | -0.05(-0.93%) |
Nov 24, 2023 | 5.200 | 5.420 | 5.190 | 5.350 | 124,903 | +0.14(+2.78%) |
Nov 22, 2023 | 5.190 | 5.305 | 4.971 | 5.205 | 214,809 | +0.04(+0.87%) |
Nov 21, 2023 | 5.161 | 5.380 | 5.031 | 5.161 | 652,459 | -0.04(-0.77%) |
Nov 20, 2023 | 5.230 | 5.430 | 5.141 | 5.200 | 514,071 | +0.01(+0.19%) |
Nov 17, 2023 | 5.061 | 5.220 | 4.966 | 5.190 | 1,061,091 | +0.21(+4.20%) |
Nov 16, 2023 | 5.011 | 5.051 | 4.882 | 4.981 | 756,943 | -0.08(-1.57%) |
Nov 15, 2023 | 5.101 | 5.250 | 5.031 | 5.061 | 446,310 | -0.03(-0.59%) |
Nov 14, 2023 | 5.210 | 5.280 | 4.931 | 5.091 | 649,793 | +0.14(+2.82%) |
Nov 13, 2023 | 4.941 | 5.058 | 4.882 | 4.951 | 279,282 | -0.00(-0.10%) |
Nov 10, 2023 | 4.956 | 4.996 | 4.728 | 4.956 | 354,051 | +0.08(+1.63%) |
Nov 09, 2023 | 5.055 | 5.085 | 4.758 | 4.877 | 495,397 | -0.20(-3.91%) |
Nov 08, 2023 | 5.670 | 5.829 | 5.065 | 5.075 | 692,123 | -0.67(-11.72%) |
Nov 07, 2023 | 5.799 | 6.027 | 5.650 | 5.749 | 286,514 | -0.03(-0.51%) |
Nov 06, 2023 | 6.037 | 6.037 | 5.769 | 5.779 | 161,676 | -0.25(-4.11%) |
Nov 03, 2023 | 5.948 | 6.057 | 5.690 | 6.027 | 458,547 | +0.27(+4.65%) |
Nov 02, 2023 | 5.829 | 5.878 | 5.625 | 5.759 | 296,678 | +0.05(+0.87%) |
Nov 01, 2023 | 5.710 | 5.769 | 5.551 | 5.710 | 135,747 | -0.03(-0.52%) |
Oct 31, 2023 | 5.690 | 5.829 | 5.630 | 5.739 | 128,774 | +0.08(+1.40%) |
Oct 30, 2023 | 5.571 | 5.720 | 5.492 | 5.660 | 141,646 | +0.10(+1.78%) |
Oct 27, 2023 | 5.670 | 5.809 | 5.531 | 5.561 | 146,785 | -0.13(-2.26%) |
Oct 26, 2023 | 5.432 | 5.804 | 5.333 | 5.690 | 248,894 | +0.26(+4.74%) |
Oct 25, 2023 | 5.422 | 5.482 | 5.244 | 5.432 | 172,453 | -0.01(-0.18%) |
Oct 24, 2023 | 5.442 | 5.650 | 5.422 | 5.442 | 188,882 | +0.04(+0.83%) |
Oct 23, 2023 | 5.293 | 5.561 | 5.224 | 5.397 | 298,856 | +0.08(+1.49%) |
Oct 20, 2023 | 5.392 | 5.422 | 5.274 | 5.318 | 239,892 | -0.05(-1.01%) |
Oct 19, 2023 | 5.640 | 5.650 | 5.303 | 5.373 | 386,073 | -0.25(-4.41%) |
Oct 18, 2023 | 5.977 | 5.977 | 5.611 | 5.620 | 218,099 | -0.37(-6.13%) |
Oct 17, 2023 | 5.809 | 6.106 | 5.769 | 5.987 | 192,341 | +0.18(+3.07%) |
Oct 16, 2023 | 5.858 | 5.936 | 5.729 | 5.809 | 179,076 | +0.00(+0.00%) |
Oct 13, 2023 | 5.601 | 5.858 | 5.551 | 5.809 | 320,707 | +0.22(+3.90%) |
Oct 12, 2023 | 6.096 | 6.096 | 5.383 | 5.591 | 580,922 | -0.48(-7.92%) |
Oct 11, 2023 | 6.225 | 6.265 | 5.987 | 6.071 | 186,427 | -0.17(-2.78%) |
Oct 10, 2023 | 6.314 | 6.581 | 6.176 | 6.245 | 227,309 | +0.02(+0.40%) |
Oct 09, 2023 | 6.166 | 6.275 | 6.047 | 6.220 | 246,629 | -0.01(-0.24%) |
Oct 06, 2023 | 6.453 | 6.463 | 6.195 | 6.235 | 352,464 | -0.25(-3.82%) |
Oct 05, 2023 | 6.899 | 6.929 | 6.473 | 6.483 | 294,431 | -0.42(-6.03%) |
Oct 04, 2023 | 7.157 | 7.206 | 6.884 | 6.899 | 195,739 | -0.24(-3.33%) |
Oct 03, 2023 | 7.157 | 7.221 | 7.097 | 7.137 | 173,312 | -0.07(-0.96%) |