Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.260 | 6.490 | 6.000 | 6.090 | 9,322,184 | -0.19(-3.03%) |
Dec 28, 2023 | 6.330 | 6.380 | 6.140 | 6.280 | 6,083,805 | -0.11(-1.72%) |
Dec 27, 2023 | 6.270 | 6.500 | 6.220 | 6.390 | 9,077,040 | +0.20(+3.23%) |
Dec 26, 2023 | 6.010 | 6.230 | 5.835 | 6.190 | 7,025,610 | +0.21(+3.51%) |
Dec 22, 2023 | 6.140 | 6.310 | 5.945 | 5.980 | 7,202,275 | -0.19(-3.08%) |
Dec 21, 2023 | 6.100 | 6.270 | 6.065 | 6.170 | 8,011,209 | +0.24(+4.05%) |
Dec 20, 2023 | 6.360 | 6.495 | 5.890 | 5.930 | 9,914,902 | -0.47(-7.34%) |
Dec 19, 2023 | 6.050 | 6.440 | 6.020 | 6.400 | 9,971,930 | +0.39(+6.49%) |
Dec 18, 2023 | 6.160 | 6.180 | 5.960 | 6.010 | 7,111,950 | -0.14(-2.28%) |
Dec 15, 2023 | 6.510 | 6.540 | 6.070 | 6.150 | 11,238,571 | -0.31(-4.80%) |
Dec 14, 2023 | 6.100 | 6.670 | 6.080 | 6.460 | 18,916,428 | +0.52(+8.75%) |
Dec 13, 2023 | 5.430 | 5.980 | 5.280 | 5.940 | 21,089,596 | +0.48(+8.79%) |
Dec 12, 2023 | 5.670 | 5.688 | 5.395 | 5.460 | 10,579,552 | -0.22(-3.87%) |
Dec 11, 2023 | 5.930 | 6.040 | 5.600 | 5.680 | 10,386,367 | -0.28(-4.70%) |
Dec 08, 2023 | 5.930 | 6.025 | 5.750 | 5.960 | 10,844,280 | +0.02(+0.34%) |
Dec 07, 2023 | 6.000 | 6.105 | 5.825 | 5.940 | 7,014,928 | -0.14(-2.30%) |
Dec 06, 2023 | 5.990 | 6.400 | 5.915 | 6.080 | 8,999,936 | +0.18(+3.05%) |
Dec 05, 2023 | 6.270 | 6.300 | 5.830 | 5.900 | 9,884,172 | -0.44(-6.94%) |
Dec 04, 2023 | 6.190 | 6.630 | 6.140 | 6.340 | 11,985,325 | +0.12(+1.93%) |
Dec 01, 2023 | 5.680 | 6.240 | 5.595 | 6.220 | 16,674,144 | +0.56(+9.89%) |
Nov 30, 2023 | 5.880 | 5.950 | 5.510 | 5.660 | 9,513,180 | -0.17(-2.92%) |
Nov 29, 2023 | 5.750 | 6.030 | 5.700 | 5.830 | 11,726,582 | +0.24(+4.29%) |
Nov 28, 2023 | 5.350 | 5.610 | 5.090 | 5.590 | 9,808,968 | +0.19(+3.52%) |
Nov 27, 2023 | 5.250 | 5.470 | 5.175 | 5.400 | 7,772,857 | +0.13(+2.47%) |
Nov 24, 2023 | 5.270 | 5.360 | 5.160 | 5.270 | 2,915,755 | -0.04(-0.75%) |
Nov 22, 2023 | 5.370 | 5.550 | 5.285 | 5.310 | 5,451,786 | +0.00(+0.00%) |
Nov 21, 2023 | 5.400 | 5.414 | 5.190 | 5.310 | 6,849,664 | -0.23(-4.15%) |
Nov 20, 2023 | 5.540 | 5.620 | 5.455 | 5.540 | 5,564,280 | +0.02(+0.36%) |
Nov 17, 2023 | 5.410 | 5.530 | 5.250 | 5.520 | 5,807,887 | +0.16(+2.99%) |
Nov 16, 2023 | 5.460 | 5.460 | 5.150 | 5.360 | 10,828,743 | -0.21(-3.77%) |
Nov 15, 2023 | 5.160 | 5.660 | 5.160 | 5.570 | 16,340,603 | +0.43(+8.37%) |
Nov 14, 2023 | 4.640 | 5.170 | 4.640 | 5.140 | 18,179,588 | +0.70(+15.77%) |
Nov 13, 2023 | 4.520 | 4.520 | 4.340 | 4.440 | 7,342,154 | -0.09(-1.99%) |
Nov 10, 2023 | 4.440 | 4.575 | 4.305 | 4.530 | 11,206,753 | +0.07(+1.57%) |
Nov 09, 2023 | 4.730 | 4.770 | 4.450 | 4.460 | 11,446,777 | -0.27(-5.71%) |
Nov 08, 2023 | 4.880 | 4.930 | 4.700 | 4.730 | 9,331,350 | -0.14(-2.87%) |
Nov 07, 2023 | 4.780 | 5.160 | 4.770 | 4.870 | 13,370,628 | -0.15(-2.99%) |
Nov 06, 2023 | 5.200 | 5.260 | 4.830 | 5.020 | 13,746,546 | -0.19(-3.65%) |
Nov 03, 2023 | 5.540 | 5.600 | 5.050 | 5.210 | 19,079,560 | -0.22(-4.05%) |
Nov 02, 2023 | 4.640 | 5.735 | 4.570 | 5.430 | 37,684,472 | +0.62(+12.89%) |
Nov 01, 2023 | 4.770 | 4.840 | 4.550 | 4.810 | 10,922,193 | +0.05(+1.05%) |
Oct 31, 2023 | 4.710 | 4.800 | 4.585 | 4.760 | 8,256,530 | +0.13(+2.81%) |
Oct 30, 2023 | 4.360 | 4.690 | 4.360 | 4.630 | 9,923,009 | +0.33(+7.67%) |
Oct 27, 2023 | 4.490 | 4.550 | 4.280 | 4.300 | 8,665,906 | -0.15(-3.37%) |
Oct 26, 2023 | 4.640 | 4.725 | 4.395 | 4.450 | 7,950,943 | -0.19(-4.09%) |
Oct 25, 2023 | 4.810 | 4.840 | 4.540 | 4.640 | 12,163,132 | -0.19(-3.93%) |
Oct 24, 2023 | 4.780 | 5.185 | 4.740 | 4.830 | 10,690,095 | +0.13(+2.77%) |
Oct 23, 2023 | 4.810 | 5.025 | 4.650 | 4.700 | 7,296,928 | -0.14(-2.89%) |
Oct 20, 2023 | 4.700 | 5.010 | 4.590 | 4.840 | 10,769,387 | +0.05(+1.04%) |
Oct 19, 2023 | 4.570 | 5.055 | 4.530 | 4.790 | 15,404,205 | -0.01(-0.21%) |
Oct 18, 2023 | 5.120 | 5.140 | 4.780 | 4.800 | 8,915,162 | -0.41(-7.87%) |
Oct 17, 2023 | 5.100 | 5.299 | 5.080 | 5.210 | 6,581,998 | +0.05(+0.97%) |
Oct 16, 2023 | 4.920 | 5.225 | 4.900 | 5.160 | 8,784,945 | +0.31(+6.39%) |
Oct 13, 2023 | 5.020 | 5.040 | 4.810 | 4.850 | 10,367,105 | -0.19(-3.77%) |
Oct 12, 2023 | 5.460 | 5.490 | 4.950 | 5.040 | 13,096,070 | -0.44(-8.03%) |
Oct 11, 2023 | 5.270 | 5.540 | 5.255 | 5.480 | 10,537,420 | +0.25(+4.78%) |
Oct 10, 2023 | 5.150 | 5.470 | 5.115 | 5.230 | 7,676,052 | +0.09(+1.75%) |
Oct 09, 2023 | 5.060 | 5.210 | 5.020 | 5.140 | 6,236,979 | +0.03(+0.59%) |
Oct 06, 2023 | 4.920 | 5.190 | 4.920 | 5.110 | 12,717,122 | -0.01(-0.20%) |
Oct 05, 2023 | 5.270 | 5.460 | 4.975 | 5.120 | 9,259,785 | -0.12(-2.38%) |
Oct 04, 2023 | 5.080 | 5.270 | 4.950 | 5.245 | 7,412,525 | +0.17(+3.45%) |
Oct 03, 2023 | 5.390 | 5.440 | 4.940 | 5.070 | 12,815,333 | -0.32(-5.94%) |