Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.100 | 5.180 | 5.040 | 5.070 | 14,577,129 | -0.07(-1.36%) |
Dec 28, 2023 | 5.100 | 5.210 | 5.077 | 5.140 | 22,397,180 | +0.19(+3.84%) |
Dec 27, 2023 | 5.100 | 5.200 | 4.920 | 4.950 | 22,240,582 | +0.02(+0.41%) |
Dec 26, 2023 | 4.890 | 4.940 | 4.830 | 4.930 | 20,430,728 | -0.11(-2.18%) |
Dec 22, 2023 | 4.900 | 5.060 | 4.890 | 5.040 | 13,564,816 | +0.05(+1.00%) |
Dec 21, 2023 | 4.840 | 5.040 | 4.785 | 4.990 | 22,432,914 | +0.29(+6.17%) |
Dec 20, 2023 | 4.820 | 4.870 | 4.680 | 4.700 | 17,739,408 | -0.20(-4.08%) |
Dec 19, 2023 | 4.710 | 4.920 | 4.630 | 4.900 | 21,722,186 | +0.01(+0.20%) |
Dec 18, 2023 | 5.050 | 5.060 | 4.875 | 4.890 | 19,609,550 | +0.06(+1.24%) |
Dec 15, 2023 | 4.850 | 4.990 | 4.790 | 4.830 | 25,831,024 | +0.07(+1.47%) |
Dec 14, 2023 | 4.640 | 4.770 | 4.590 | 4.760 | 22,522,526 | +0.16(+3.48%) |
Dec 13, 2023 | 4.520 | 4.700 | 4.510 | 4.600 | 22,941,952 | +0.08(+1.77%) |
Dec 12, 2023 | 4.650 | 4.720 | 4.500 | 4.520 | 26,415,904 | -0.29(-6.03%) |
Dec 11, 2023 | 4.590 | 4.830 | 4.530 | 4.810 | 40,587,420 | -0.21(-4.18%) |
Dec 08, 2023 | 5.080 | 5.140 | 5.000 | 5.020 | 15,711,016 | -0.05(-0.99%) |
Dec 07, 2023 | 5.050 | 5.170 | 4.970 | 5.070 | 21,945,750 | +0.01(+0.20%) |
Dec 06, 2023 | 5.350 | 5.370 | 5.010 | 5.060 | 32,138,356 | -0.28(-5.24%) |
Dec 05, 2023 | 5.470 | 5.490 | 5.270 | 5.340 | 14,816,867 | +0.00(+0.00%) |
Dec 04, 2023 | 5.280 | 5.350 | 5.220 | 5.340 | 21,877,264 | -0.11(-2.02%) |
Dec 01, 2023 | 5.450 | 5.600 | 5.430 | 5.450 | 14,811,238 | -0.07(-1.27%) |
Nov 30, 2023 | 5.570 | 5.600 | 5.440 | 5.520 | 17,808,976 | +0.01(+0.18%) |
Nov 29, 2023 | 5.630 | 5.650 | 5.500 | 5.510 | 22,883,520 | -0.01(-0.18%) |
Nov 28, 2023 | 5.700 | 5.790 | 5.500 | 5.520 | 33,348,728 | -0.28(-4.83%) |
Nov 27, 2023 | 5.750 | 5.810 | 5.680 | 5.800 | 18,278,660 | -0.11(-1.86%) |
Nov 24, 2023 | 5.840 | 5.970 | 5.810 | 5.910 | 10,567,184 | -0.07(-1.17%) |
Nov 22, 2023 | 5.890 | 6.010 | 5.830 | 5.980 | 14,986,838 | +0.09(+1.53%) |
Nov 21, 2023 | 5.950 | 6.050 | 5.870 | 5.890 | 16,592,591 | -0.10(-1.67%) |
Nov 20, 2023 | 6.000 | 6.100 | 5.990 | 5.990 | 17,938,792 | -0.17(-2.76%) |
Nov 17, 2023 | 6.140 | 6.180 | 6.040 | 6.160 | 29,569,900 | -0.21(-3.30%) |
Nov 16, 2023 | 6.570 | 6.620 | 6.300 | 6.370 | 24,329,632 | -0.19(-2.90%) |
Nov 15, 2023 | 6.630 | 6.795 | 6.550 | 6.560 | 19,918,848 | +0.10(+1.55%) |
Nov 14, 2023 | 6.560 | 6.670 | 6.430 | 6.460 | 22,006,672 | -0.26(-3.87%) |
Nov 13, 2023 | 6.580 | 6.760 | 6.510 | 6.720 | 22,869,640 | +0.39(+6.16%) |
Nov 10, 2023 | 6.350 | 6.359 | 6.290 | 6.330 | 14,624,816 | -0.01(-0.16%) |
Nov 09, 2023 | 6.420 | 6.440 | 6.300 | 6.340 | 23,777,766 | -0.20(-3.06%) |
Nov 08, 2023 | 6.460 | 6.615 | 6.360 | 6.540 | 28,767,484 | -0.07(-1.06%) |
Nov 07, 2023 | 6.490 | 6.640 | 6.470 | 6.610 | 24,015,912 | -0.21(-3.08%) |
Nov 06, 2023 | 6.920 | 6.960 | 6.760 | 6.820 | 23,422,660 | -0.44(-6.06%) |
Nov 03, 2023 | 7.280 | 7.440 | 7.250 | 7.260 | 9,169,076 | -0.03(-0.41%) |
Nov 02, 2023 | 7.140 | 7.300 | 7.100 | 7.290 | 12,734,386 | +0.02(+0.28%) |
Nov 01, 2023 | 7.160 | 7.400 | 7.130 | 7.270 | 16,032,993 | -0.23(-3.07%) |
Oct 31, 2023 | 7.255 | 7.550 | 7.240 | 7.500 | 23,446,000 | +0.55(+7.91%) |
Oct 30, 2023 | 6.950 | 7.030 | 6.920 | 6.950 | 12,928,846 | -0.25(-3.47%) |
Oct 27, 2023 | 7.420 | 7.440 | 7.180 | 7.200 | 20,049,436 | -0.11(-1.50%) |
Oct 26, 2023 | 7.070 | 7.363 | 7.030 | 7.310 | 24,333,660 | +0.24(+3.39%) |
Oct 25, 2023 | 7.000 | 7.080 | 6.920 | 7.070 | 12,621,712 | +0.11(+1.58%) |
Oct 24, 2023 | 6.800 | 6.960 | 6.760 | 6.960 | 11,396,961 | +0.15(+2.20%) |
Oct 23, 2023 | 6.770 | 6.850 | 6.740 | 6.810 | 12,155,480 | +0.03(+0.44%) |
Oct 20, 2023 | 6.780 | 6.830 | 6.750 | 6.780 | 16,397,925 | -0.13(-1.88%) |
Oct 19, 2023 | 7.150 | 7.180 | 6.900 | 6.910 | 19,571,588 | -0.27(-3.76%) |
Oct 18, 2023 | 7.330 | 7.340 | 7.150 | 7.180 | 10,108,754 | +0.00(+0.00%) |
Oct 17, 2023 | 7.210 | 7.248 | 7.090 | 7.180 | 15,627,160 | -0.10(-1.37%) |
Oct 16, 2023 | 7.300 | 7.350 | 7.140 | 7.280 | 22,852,250 | -0.22(-2.93%) |
Oct 13, 2023 | 7.580 | 7.630 | 7.480 | 7.500 | 15,457,968 | -0.30(-3.85%) |
Oct 12, 2023 | 7.780 | 7.980 | 7.720 | 7.800 | 16,652,542 | -0.10(-1.27%) |
Oct 11, 2023 | 7.670 | 7.950 | 7.510 | 7.900 | 22,737,440 | +0.00(+0.00%) |
Oct 10, 2023 | 7.900 | 7.940 | 7.773 | 7.900 | 14,905,040 | +0.02(+0.25%) |
Oct 09, 2023 | 7.790 | 7.930 | 7.740 | 7.880 | 18,841,988 | +0.14(+1.81%) |
Oct 06, 2023 | 7.460 | 7.830 | 7.425 | 7.740 | 32,644,840 | +0.33(+4.45%) |
Oct 05, 2023 | 7.050 | 7.451 | 7.040 | 7.410 | 28,961,400 | +0.43(+6.16%) |
Oct 04, 2023 | 7.080 | 7.100 | 6.870 | 6.980 | 18,317,870 | +0.12(+1.75%) |
Oct 03, 2023 | 6.740 | 6.900 | 6.700 | 6.860 | 15,931,692 | +0.23(+3.47%) |