Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.460 | 6.490 | 6.330 | 6.350 | 9,366,195 | -0.13(-2.01%) |
Dec 28, 2023 | 6.500 | 6.580 | 6.441 | 6.480 | 7,917,142 | -0.08(-1.22%) |
Dec 27, 2023 | 6.710 | 6.790 | 6.520 | 6.560 | 11,896,828 | -0.18(-2.67%) |
Dec 26, 2023 | 6.500 | 6.770 | 6.490 | 6.740 | 14,399,647 | +0.38(+5.97%) |
Dec 22, 2023 | 6.260 | 6.440 | 6.170 | 6.360 | 16,862,920 | +0.12(+1.92%) |
Dec 21, 2023 | 6.130 | 6.270 | 6.110 | 6.240 | 10,799,307 | +0.07(+1.13%) |
Dec 20, 2023 | 6.290 | 6.350 | 6.170 | 6.170 | 16,817,476 | -0.08(-1.28%) |
Dec 19, 2023 | 6.180 | 6.270 | 6.140 | 6.250 | 16,300,644 | +0.12(+1.96%) |
Dec 18, 2023 | 6.290 | 6.375 | 6.122 | 6.130 | 11,883,356 | +0.02(+0.33%) |
Dec 15, 2023 | 6.210 | 6.275 | 6.040 | 6.110 | 29,925,420 | -0.04(-0.65%) |
Dec 14, 2023 | 6.210 | 6.430 | 6.150 | 6.150 | 26,399,198 | +0.19(+3.19%) |
Dec 13, 2023 | 5.750 | 5.980 | 5.665 | 5.960 | 23,222,386 | +0.26(+4.56%) |
Dec 12, 2023 | 5.760 | 5.800 | 5.620 | 5.700 | 16,745,218 | -0.11(-1.89%) |
Dec 11, 2023 | 5.820 | 5.880 | 5.735 | 5.810 | 14,833,307 | -0.04(-0.68%) |
Dec 08, 2023 | 5.730 | 5.930 | 5.710 | 5.850 | 15,721,956 | +0.20(+3.54%) |
Dec 07, 2023 | 5.800 | 5.840 | 5.540 | 5.650 | 20,384,952 | -0.09(-1.57%) |
Dec 06, 2023 | 6.170 | 6.210 | 5.720 | 5.740 | 29,058,486 | -0.50(-8.01%) |
Dec 05, 2023 | 6.360 | 6.370 | 6.220 | 6.240 | 18,040,920 | -0.13(-2.04%) |
Dec 04, 2023 | 6.510 | 6.550 | 6.230 | 6.370 | 14,446,215 | -0.19(-2.90%) |
Dec 01, 2023 | 6.310 | 6.600 | 6.310 | 6.560 | 14,016,495 | +0.20(+3.14%) |
Nov 30, 2023 | 6.320 | 6.520 | 6.180 | 6.360 | 23,814,200 | +0.11(+1.76%) |
Nov 29, 2023 | 6.330 | 6.375 | 6.200 | 6.250 | 12,157,219 | -0.05(-0.79%) |
Nov 28, 2023 | 6.450 | 6.455 | 6.270 | 6.300 | 11,738,173 | -0.05(-0.79%) |
Nov 27, 2023 | 6.460 | 6.500 | 6.310 | 6.350 | 12,820,017 | -0.21(-3.20%) |
Nov 24, 2023 | 6.340 | 6.590 | 6.320 | 6.560 | 8,388,377 | +0.27(+4.29%) |
Nov 22, 2023 | 6.120 | 6.330 | 5.980 | 6.290 | 10,458,881 | +0.01(+0.16%) |
Nov 21, 2023 | 6.310 | 6.400 | 6.235 | 6.280 | 11,332,033 | -0.12(-1.88%) |
Nov 20, 2023 | 6.600 | 6.660 | 6.395 | 6.400 | 12,804,646 | -0.10(-1.54%) |
Nov 17, 2023 | 6.320 | 6.525 | 6.310 | 6.500 | 12,576,104 | +0.27(+4.33%) |
Nov 16, 2023 | 6.500 | 6.570 | 6.180 | 6.230 | 19,279,938 | -0.34(-5.18%) |
Nov 15, 2023 | 6.670 | 6.700 | 6.515 | 6.570 | 12,245,284 | -0.07(-1.05%) |
Nov 14, 2023 | 6.610 | 6.680 | 6.540 | 6.640 | 11,929,090 | +0.10(+1.53%) |
Nov 13, 2023 | 6.600 | 6.635 | 6.440 | 6.540 | 14,933,593 | -0.11(-1.65%) |
Nov 10, 2023 | 6.660 | 6.820 | 6.610 | 6.650 | 11,240,902 | +0.08(+1.22%) |
Nov 09, 2023 | 6.780 | 6.940 | 6.560 | 6.570 | 14,829,950 | -0.10(-1.50%) |
Nov 08, 2023 | 6.410 | 6.700 | 6.410 | 6.670 | 21,460,798 | +0.17(+2.62%) |
Nov 07, 2023 | 6.500 | 6.540 | 6.295 | 6.500 | 19,457,334 | -0.15(-2.26%) |
Nov 06, 2023 | 6.900 | 6.920 | 6.530 | 6.650 | 14,854,491 | -0.19(-2.78%) |
Nov 03, 2023 | 6.920 | 7.050 | 6.810 | 6.840 | 13,463,062 | -0.05(-0.73%) |
Nov 02, 2023 | 6.750 | 6.970 | 6.720 | 6.890 | 12,359,486 | +0.24(+3.61%) |
Nov 01, 2023 | 6.650 | 6.980 | 6.490 | 6.650 | 20,941,364 | +0.03(+0.45%) |
Oct 31, 2023 | 6.690 | 6.950 | 6.220 | 6.620 | 28,140,344 | -0.01(-0.15%) |
Oct 30, 2023 | 6.580 | 6.720 | 6.515 | 6.630 | 17,878,820 | +0.08(+1.22%) |
Oct 27, 2023 | 6.710 | 6.745 | 6.500 | 6.550 | 16,515,420 | -0.14(-2.09%) |
Oct 26, 2023 | 6.760 | 6.880 | 6.660 | 6.690 | 11,963,319 | -0.18(-2.62%) |
Oct 25, 2023 | 6.990 | 7.060 | 6.820 | 6.870 | 12,952,504 | -0.15(-2.14%) |
Oct 24, 2023 | 7.120 | 7.150 | 6.980 | 7.020 | 8,957,051 | -0.08(-1.13%) |
Oct 23, 2023 | 7.060 | 7.160 | 6.920 | 7.100 | 11,397,715 | -0.06(-0.84%) |
Oct 20, 2023 | 7.290 | 7.357 | 6.960 | 7.160 | 15,996,484 | -0.23(-3.11%) |
Oct 19, 2023 | 7.260 | 7.560 | 7.150 | 7.390 | 15,252,507 | +0.01(+0.14%) |
Oct 18, 2023 | 7.600 | 7.630 | 7.340 | 7.380 | 12,444,313 | -0.20(-2.64%) |
Oct 17, 2023 | 7.500 | 7.660 | 7.466 | 7.580 | 7,296,001 | +0.07(+0.93%) |
Oct 16, 2023 | 7.650 | 7.710 | 7.280 | 7.510 | 17,852,120 | -0.20(-2.59%) |
Oct 13, 2023 | 7.750 | 7.840 | 7.610 | 7.710 | 11,534,988 | +0.14(+1.85%) |
Oct 12, 2023 | 7.950 | 7.960 | 7.485 | 7.570 | 32,493,148 | -0.23(-2.95%) |
Oct 11, 2023 | 7.670 | 7.855 | 7.555 | 7.800 | 10,804,750 | +0.03(+0.39%) |
Oct 10, 2023 | 7.810 | 7.830 | 7.700 | 7.770 | 6,829,975 | +0.00(+0.00%) |
Oct 09, 2023 | 7.940 | 8.030 | 7.680 | 7.770 | 9,276,359 | +0.13(+1.70%) |
Oct 06, 2023 | 7.600 | 7.790 | 7.555 | 7.640 | 11,711,027 | +0.02(+0.26%) |
Oct 05, 2023 | 7.310 | 7.660 | 7.310 | 7.620 | 12,332,444 | +0.20(+2.70%) |
Oct 04, 2023 | 7.600 | 7.630 | 7.260 | 7.420 | 20,368,594 | -0.33(-4.26%) |
Oct 03, 2023 | 7.820 | 7.895 | 7.670 | 7.750 | 18,493,844 | -0.13(-1.65%) |