Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.605 | 5.832 | 5.575 | 5.753 | 70,526,040 | +0.16(+2.83%) |
Dec 28, 2023 | 5.536 | 5.624 | 5.496 | 5.595 | 38,072,860 | +0.01(+0.18%) |
Dec 27, 2023 | 5.536 | 5.654 | 5.496 | 5.585 | 55,962,176 | -0.02(-0.35%) |
Dec 26, 2023 | 5.832 | 5.842 | 5.526 | 5.605 | 63,112,436 | -0.31(-5.18%) |
Dec 22, 2023 | 5.901 | 6.050 | 5.802 | 5.911 | 65,678,696 | -0.06(-0.99%) |
Dec 21, 2023 | 6.089 | 6.178 | 5.931 | 5.970 | 93,907,136 | -0.51(-7.93%) |
Dec 20, 2023 | 6.074 | 6.495 | 5.996 | 6.485 | 93,254,488 | +0.51(+8.51%) |
Dec 19, 2023 | 6.054 | 6.064 | 5.927 | 5.976 | 53,468,276 | -0.08(-1.29%) |
Dec 18, 2023 | 6.006 | 6.231 | 5.976 | 6.054 | 67,629,856 | +0.04(+0.65%) |
Dec 15, 2023 | 6.035 | 6.054 | 5.800 | 6.015 | 109,071,824 | -0.07(-1.13%) |
Dec 14, 2023 | 6.455 | 6.465 | 6.006 | 6.084 | 124,347,048 | -0.52(-7.85%) |
Dec 13, 2023 | 6.935 | 7.013 | 6.485 | 6.602 | 90,344,744 | -0.34(-4.93%) |
Dec 12, 2023 | 7.199 | 7.237 | 6.925 | 6.945 | 69,240,000 | -0.15(-2.07%) |
Dec 11, 2023 | 7.668 | 7.698 | 7.003 | 7.091 | 102,879,920 | -0.80(-10.16%) |
Dec 08, 2023 | 8.148 | 8.157 | 7.776 | 7.893 | 79,596,600 | -0.19(-2.30%) |
Dec 07, 2023 | 8.549 | 8.637 | 7.981 | 8.079 | 78,696,120 | -0.69(-7.92%) |
Dec 06, 2023 | 8.236 | 8.793 | 8.216 | 8.774 | 57,448,056 | +0.18(+2.05%) |
Dec 05, 2023 | 8.695 | 8.813 | 8.529 | 8.598 | 59,292,628 | +0.16(+1.85%) |
Dec 04, 2023 | 8.431 | 8.803 | 8.392 | 8.441 | 66,124,848 | +0.28(+3.48%) |
Dec 01, 2023 | 8.431 | 8.627 | 8.120 | 8.157 | 82,104,704 | -0.11(-1.30%) |
Nov 30, 2023 | 8.050 | 8.480 | 8.040 | 8.265 | 85,506,896 | +0.16(+1.93%) |
Nov 29, 2023 | 8.030 | 8.148 | 7.717 | 8.108 | 76,837,112 | -0.26(-3.15%) |
Nov 28, 2023 | 8.392 | 8.577 | 8.240 | 8.373 | 63,065,272 | +0.15(+1.78%) |
Nov 27, 2023 | 8.285 | 8.343 | 8.011 | 8.226 | 49,828,520 | +0.05(+0.60%) |
Nov 24, 2023 | 8.216 | 8.294 | 8.148 | 8.177 | 28,362,790 | -0.01(-0.12%) |
Nov 22, 2023 | 8.118 | 8.265 | 7.786 | 8.187 | 76,466,456 | -0.06(-0.71%) |
Nov 21, 2023 | 8.011 | 8.382 | 8.011 | 8.245 | 76,615,952 | +0.44(+5.64%) |
Nov 20, 2023 | 8.206 | 8.215 | 7.727 | 7.805 | 62,861,592 | -0.38(-4.66%) |
Nov 17, 2023 | 8.431 | 8.470 | 8.128 | 8.187 | 54,999,988 | -0.16(-1.88%) |
Nov 16, 2023 | 8.470 | 8.549 | 8.265 | 8.343 | 76,698,144 | -0.02(-0.23%) |
Nov 15, 2023 | 8.382 | 8.549 | 8.157 | 8.363 | 82,965,584 | -0.19(-2.17%) |
Nov 14, 2023 | 8.862 | 8.920 | 8.441 | 8.549 | 90,552,472 | -1.03(-10.73%) |
Nov 13, 2023 | 9.536 | 9.771 | 9.497 | 9.576 | 53,779,916 | +0.25(+2.73%) |
Nov 10, 2023 | 10.20 | 10.34 | 9.214 | 9.321 | 90,811,336 | -1.27(-12.00%) |
Nov 09, 2023 | 10.23 | 10.65 | 9.864 | 10.59 | 75,755,696 | +0.17(+1.59%) |
Nov 08, 2023 | 10.43 | 10.65 | 10.27 | 10.43 | 50,913,792 | -0.04(-0.37%) |
Nov 07, 2023 | 10.73 | 10.79 | 10.31 | 10.47 | 62,671,108 | -0.18(-1.65%) |
Nov 06, 2023 | 10.55 | 10.97 | 10.45 | 10.64 | 55,668,664 | +0.06(+0.55%) |
Nov 03, 2023 | 11.12 | 11.20 | 10.34 | 10.58 | 82,638,440 | -0.89(-7.76%) |
Nov 02, 2023 | 11.64 | 12.01 | 11.21 | 11.47 | 63,400,516 | -0.84(-6.83%) |
Nov 01, 2023 | 13.23 | 13.24 | 12.27 | 12.31 | 64,770,044 | -0.95(-7.15%) |
Oct 31, 2023 | 13.61 | 14.10 | 13.15 | 13.26 | 56,362,336 | -0.35(-2.59%) |
Oct 30, 2023 | 13.36 | 14.06 | 13.12 | 13.62 | 66,093,440 | +0.54(+4.11%) |
Oct 27, 2023 | 12.94 | 13.27 | 12.69 | 13.08 | 60,285,120 | -0.40(-2.98%) |
Oct 26, 2023 | 13.11 | 13.68 | 12.62 | 13.48 | 79,580,344 | +0.24(+1.85%) |
Oct 25, 2023 | 12.30 | 13.43 | 12.16 | 13.23 | 73,008,128 | +1.45(+12.28%) |
Oct 24, 2023 | 12.10 | 12.28 | 11.75 | 11.79 | 59,001,576 | -0.50(-4.06%) |
Oct 23, 2023 | 12.31 | 12.70 | 11.66 | 12.28 | 71,334,024 | +0.19(+1.54%) |
Oct 20, 2023 | 11.58 | 12.15 | 11.35 | 12.10 | 66,031,416 | +0.52(+4.48%) |
Oct 19, 2023 | 10.76 | 11.71 | 10.67 | 11.58 | 98,805,888 | +0.53(+4.78%) |
Oct 18, 2023 | 11.01 | 11.23 | 10.78 | 11.05 | 66,669,484 | +0.56(+5.31%) |
Oct 17, 2023 | 10.86 | 11.23 | 10.27 | 10.49 | 82,763,888 | +0.25(+2.48%) |
Oct 16, 2023 | 10.63 | 10.65 | 10.13 | 10.24 | 56,605,240 | -0.46(-4.30%) |
Oct 13, 2023 | 9.840 | 10.77 | 9.801 | 10.70 | 81,878,000 | +0.81(+8.21%) |
Oct 12, 2023 | 9.908 | 10.18 | 9.462 | 9.889 | 83,641,064 | -0.07(-0.69%) |
Oct 11, 2023 | 10.07 | 10.32 | 9.889 | 9.957 | 54,021,620 | -0.22(-2.21%) |
Oct 10, 2023 | 10.49 | 10.62 | 9.889 | 10.18 | 63,340,112 | -0.40(-3.79%) |
Oct 09, 2023 | 10.84 | 11.07 | 10.49 | 10.58 | 55,116,984 | +0.09(+0.84%) |
Oct 06, 2023 | 11.39 | 11.62 | 10.33 | 10.49 | 87,724,648 | -0.68(-6.12%) |
Oct 05, 2023 | 11.05 | 11.51 | 10.90 | 11.18 | 57,289,580 | +0.16(+1.42%) |
Oct 04, 2023 | 11.33 | 11.59 | 10.92 | 11.02 | 65,439,852 | -0.47(-4.09%) |
Oct 03, 2023 | 11.12 | 11.72 | 10.66 | 11.49 | 77,435,344 | +0.68(+6.34%) |