Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.980 | 8.160 | 7.680 | 7.790 | 1,280,112 | -0.21(-2.62%) |
Dec 28, 2023 | 8.000 | 8.150 | 7.840 | 8.000 | 1,121,667 | -0.10(-1.23%) |
Dec 27, 2023 | 7.710 | 8.410 | 7.710 | 8.100 | 1,983,475 | +0.39(+5.06%) |
Dec 26, 2023 | 6.930 | 7.830 | 6.910 | 7.710 | 1,514,477 | +0.83(+12.06%) |
Dec 22, 2023 | 6.890 | 7.060 | 6.550 | 6.880 | 1,110,920 | -0.05(-0.72%) |
Dec 21, 2023 | 7.160 | 7.220 | 6.882 | 6.930 | 1,062,353 | -0.07(-1.00%) |
Dec 20, 2023 | 7.130 | 7.560 | 6.940 | 7.000 | 1,329,447 | -0.16(-2.23%) |
Dec 19, 2023 | 7.020 | 7.388 | 6.970 | 7.160 | 1,122,059 | +0.18(+2.58%) |
Dec 18, 2023 | 7.000 | 7.170 | 6.850 | 6.980 | 918,597 | -0.04(-0.57%) |
Dec 15, 2023 | 7.690 | 7.760 | 6.800 | 7.020 | 2,509,877 | -0.60(-7.87%) |
Dec 14, 2023 | 7.390 | 7.785 | 7.190 | 7.620 | 2,304,394 | +0.54(+7.63%) |
Dec 13, 2023 | 6.380 | 7.175 | 6.160 | 7.080 | 1,845,023 | +0.70(+10.97%) |
Dec 12, 2023 | 6.380 | 6.580 | 6.115 | 6.380 | 1,358,443 | -0.02(-0.31%) |
Dec 11, 2023 | 6.130 | 6.630 | 6.100 | 6.400 | 1,373,229 | +0.29(+4.75%) |
Dec 08, 2023 | 6.210 | 6.590 | 6.060 | 6.110 | 1,711,126 | -0.15(-2.40%) |
Dec 07, 2023 | 5.940 | 6.290 | 5.700 | 6.260 | 2,054,980 | +0.40(+6.83%) |
Dec 06, 2023 | 5.820 | 6.030 | 5.610 | 5.860 | 2,081,126 | +0.25(+4.46%) |
Dec 05, 2023 | 5.820 | 5.920 | 5.445 | 5.610 | 1,981,762 | -0.33(-5.56%) |
Dec 04, 2023 | 6.250 | 6.630 | 5.930 | 5.940 | 2,523,189 | -0.44(-6.90%) |
Dec 01, 2023 | 5.100 | 6.440 | 5.000 | 6.380 | 5,382,703 | +1.11(+21.06%) |
Nov 30, 2023 | 5.270 | 5.940 | 4.940 | 5.270 | 6,966,551 | +0.47(+9.79%) |
Nov 29, 2023 | 4.360 | 4.939 | 4.360 | 4.800 | 2,655,401 | +0.44(+10.09%) |
Nov 28, 2023 | 4.080 | 4.380 | 3.940 | 4.360 | 1,578,190 | +0.22(+5.31%) |
Nov 27, 2023 | 4.210 | 4.280 | 4.000 | 4.140 | 1,095,204 | +0.00(+0.00%) |
Nov 24, 2023 | 4.050 | 4.200 | 3.935 | 4.140 | 586,417 | +0.11(+2.73%) |
Nov 22, 2023 | 3.930 | 4.078 | 3.910 | 4.030 | 673,243 | +0.10(+2.54%) |
Nov 21, 2023 | 4.040 | 4.070 | 3.810 | 3.930 | 1,125,249 | -0.14(-3.44%) |
Nov 20, 2023 | 4.120 | 4.245 | 4.015 | 4.070 | 826,363 | -0.09(-2.16%) |
Nov 17, 2023 | 4.150 | 4.230 | 4.040 | 4.160 | 1,189,564 | +0.10(+2.46%) |
Nov 16, 2023 | 4.250 | 4.260 | 3.970 | 4.060 | 948,348 | -0.23(-5.36%) |
Nov 15, 2023 | 4.100 | 4.570 | 4.099 | 4.290 | 1,936,256 | +0.31(+7.79%) |
Nov 14, 2023 | 3.820 | 4.159 | 3.695 | 3.980 | 2,364,500 | +0.39(+10.86%) |
Nov 13, 2023 | 3.710 | 3.710 | 3.510 | 3.590 | 1,077,687 | -0.14(-3.75%) |
Nov 10, 2023 | 3.800 | 3.800 | 3.470 | 3.730 | 1,641,635 | -0.03(-0.80%) |
Nov 09, 2023 | 4.230 | 4.260 | 3.680 | 3.760 | 1,941,579 | -0.45(-10.69%) |
Nov 08, 2023 | 4.350 | 4.351 | 4.155 | 4.210 | 979,121 | -0.14(-3.22%) |
Nov 07, 2023 | 4.490 | 4.600 | 4.240 | 4.350 | 1,086,191 | -0.19(-4.19%) |
Nov 06, 2023 | 4.820 | 4.860 | 4.475 | 4.540 | 819,061 | -0.26(-5.42%) |
Nov 03, 2023 | 4.790 | 5.090 | 4.750 | 4.800 | 1,290,787 | +0.13(+2.78%) |
Nov 02, 2023 | 4.450 | 4.780 | 4.450 | 4.670 | 1,290,878 | +0.31(+7.11%) |
Nov 01, 2023 | 4.570 | 4.600 | 4.250 | 4.360 | 934,635 | -0.20(-4.39%) |
Oct 31, 2023 | 4.450 | 4.630 | 4.360 | 4.560 | 700,663 | +0.12(+2.70%) |
Oct 30, 2023 | 4.360 | 4.530 | 4.230 | 4.440 | 794,261 | +0.14(+3.26%) |
Oct 27, 2023 | 4.510 | 4.650 | 4.250 | 4.300 | 742,055 | -0.13(-2.93%) |
Oct 26, 2023 | 4.320 | 4.460 | 4.170 | 4.430 | 739,859 | +0.03(+0.68%) |
Oct 25, 2023 | 4.350 | 4.520 | 4.320 | 4.400 | 1,186,989 | +0.04(+0.92%) |
Oct 24, 2023 | 4.520 | 4.790 | 4.325 | 4.360 | 1,402,307 | -0.08(-1.80%) |
Oct 23, 2023 | 4.740 | 4.950 | 4.412 | 4.440 | 1,316,795 | -0.41(-8.45%) |
Oct 20, 2023 | 4.670 | 5.001 | 4.560 | 4.850 | 1,414,437 | +0.15(+3.19%) |
Oct 19, 2023 | 4.770 | 4.860 | 4.595 | 4.700 | 1,370,808 | -0.20(-4.08%) |
Oct 18, 2023 | 4.700 | 4.990 | 4.664 | 4.900 | 1,550,363 | +0.13(+2.73%) |
Oct 17, 2023 | 4.650 | 5.060 | 4.640 | 4.770 | 1,679,347 | +0.11(+2.36%) |
Oct 16, 2023 | 4.440 | 4.750 | 4.310 | 4.660 | 1,590,281 | +0.31(+7.13%) |
Oct 13, 2023 | 4.160 | 4.480 | 4.020 | 4.350 | 934,840 | +0.20(+4.82%) |
Oct 12, 2023 | 4.570 | 4.570 | 4.050 | 4.150 | 1,411,620 | -0.37(-8.19%) |
Oct 11, 2023 | 4.730 | 4.840 | 4.450 | 4.520 | 1,313,355 | -0.22(-4.64%) |
Oct 10, 2023 | 4.300 | 4.865 | 4.285 | 4.740 | 1,635,886 | +0.46(+10.75%) |
Oct 09, 2023 | 4.060 | 4.320 | 4.000 | 4.280 | 1,139,565 | +0.15(+3.63%) |
Oct 06, 2023 | 3.890 | 4.230 | 3.731 | 4.130 | 1,668,746 | +0.15(+3.77%) |
Oct 05, 2023 | 4.130 | 4.182 | 3.900 | 3.980 | 1,724,272 | -0.17(-4.10%) |
Oct 04, 2023 | 4.340 | 4.540 | 4.050 | 4.150 | 2,348,580 | -0.21(-4.82%) |
Oct 03, 2023 | 4.670 | 4.725 | 4.310 | 4.360 | 2,505,856 | -0.35(-7.43%) |