Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.580 | 7.590 | 7.400 | 7.410 | 708,385 | -0.18(-2.37%) |
Dec 28, 2023 | 7.560 | 7.605 | 7.480 | 7.590 | 976,699 | +0.03(+0.40%) |
Dec 27, 2023 | 7.540 | 7.600 | 7.488 | 7.560 | 835,423 | +0.03(+0.40%) |
Dec 26, 2023 | 7.450 | 7.550 | 7.450 | 7.530 | 660,518 | +0.09(+1.21%) |
Dec 22, 2023 | 7.490 | 7.550 | 7.425 | 7.440 | 700,125 | -0.02(-0.27%) |
Dec 21, 2023 | 7.430 | 7.460 | 7.365 | 7.460 | 1,091,593 | +0.12(+1.63%) |
Dec 20, 2023 | 7.440 | 7.530 | 7.340 | 7.340 | 1,105,184 | -0.13(-1.74%) |
Dec 19, 2023 | 7.420 | 7.520 | 7.410 | 7.470 | 1,124,731 | +0.09(+1.22%) |
Dec 18, 2023 | 7.488 | 7.497 | 7.370 | 7.380 | 1,389,965 | -0.08(-1.05%) |
Dec 15, 2023 | 7.595 | 7.615 | 7.419 | 7.458 | 6,006,613 | -0.17(-2.18%) |
Dec 14, 2023 | 7.341 | 7.703 | 7.194 | 7.625 | 10,199,832 | +0.43(+5.99%) |
Dec 13, 2023 | 7.008 | 7.263 | 6.940 | 7.194 | 2,220,684 | +0.19(+2.65%) |
Dec 12, 2023 | 6.881 | 7.043 | 6.832 | 7.008 | 880,773 | +0.13(+1.85%) |
Dec 11, 2023 | 7.037 | 7.057 | 6.871 | 6.881 | 856,293 | -0.18(-2.50%) |
Dec 08, 2023 | 7.008 | 7.086 | 6.998 | 7.057 | 1,774,962 | +0.02(+0.28%) |
Dec 07, 2023 | 6.979 | 7.052 | 6.920 | 7.037 | 1,033,087 | +0.06(+0.84%) |
Dec 06, 2023 | 7.057 | 7.135 | 6.915 | 6.979 | 1,658,722 | -0.01(-0.14%) |
Dec 05, 2023 | 7.135 | 7.233 | 6.979 | 6.988 | 1,266,135 | -0.08(-1.11%) |
Dec 04, 2023 | 7.096 | 7.184 | 6.979 | 7.067 | 2,148,870 | -0.04(-0.55%) |
Dec 01, 2023 | 6.930 | 7.126 | 6.910 | 7.106 | 2,337,608 | +0.15(+2.11%) |
Nov 30, 2023 | 6.969 | 6.979 | 6.832 | 6.959 | 1,335,167 | -0.01(-0.14%) |
Nov 29, 2023 | 6.851 | 7.037 | 6.763 | 6.969 | 1,952,092 | +0.18(+2.59%) |
Nov 28, 2023 | 6.714 | 6.798 | 6.607 | 6.793 | 2,607,010 | +0.09(+1.31%) |
Nov 27, 2023 | 6.665 | 6.734 | 6.645 | 6.705 | 1,337,097 | +0.00(+0.00%) |
Nov 24, 2023 | 6.695 | 6.734 | 6.665 | 6.705 | 428,612 | +0.00(+0.00%) |
Nov 22, 2023 | 6.714 | 6.734 | 6.656 | 6.705 | 750,942 | +0.07(+1.03%) |
Nov 21, 2023 | 6.636 | 6.685 | 6.636 | 6.636 | 797,133 | -0.04(-0.59%) |
Nov 20, 2023 | 6.617 | 6.690 | 6.597 | 6.675 | 868,986 | +0.03(+0.44%) |
Nov 17, 2023 | 6.665 | 6.695 | 6.631 | 6.646 | 832,223 | +0.04(+0.59%) |
Nov 16, 2023 | 6.744 | 6.763 | 6.573 | 6.607 | 1,275,849 | -0.16(-2.32%) |
Nov 15, 2023 | 6.744 | 6.773 | 6.680 | 6.763 | 1,843,709 | +0.02(+0.29%) |
Nov 14, 2023 | 6.665 | 6.754 | 6.646 | 6.744 | 1,157,014 | +0.31(+4.87%) |
Nov 13, 2023 | 6.382 | 6.460 | 6.352 | 6.431 | 571,642 | -0.01(-0.15%) |
Nov 10, 2023 | 6.450 | 6.489 | 6.391 | 6.440 | 692,776 | +0.07(+1.08%) |
Nov 09, 2023 | 6.617 | 6.636 | 6.362 | 6.372 | 728,691 | -0.20(-2.98%) |
Nov 08, 2023 | 6.597 | 6.617 | 6.460 | 6.568 | 723,785 | +0.04(+0.60%) |
Nov 07, 2023 | 6.617 | 6.656 | 6.519 | 6.528 | 1,257,473 | -0.13(-1.91%) |
Nov 06, 2023 | 6.793 | 6.842 | 6.631 | 6.656 | 1,305,613 | -0.13(-1.88%) |
Nov 03, 2023 | 6.626 | 6.905 | 6.617 | 6.783 | 1,532,316 | +0.23(+3.43%) |
Nov 02, 2023 | 6.352 | 6.558 | 6.294 | 6.558 | 1,263,746 | +0.31(+5.02%) |
Nov 01, 2023 | 6.117 | 6.274 | 6.054 | 6.245 | 1,593,930 | +0.10(+1.59%) |
Oct 31, 2023 | 6.607 | 6.607 | 6.049 | 6.147 | 4,692,252 | -0.58(-8.59%) |
Oct 30, 2023 | 6.626 | 6.822 | 6.626 | 6.724 | 1,755,677 | +0.12(+1.78%) |
Oct 27, 2023 | 6.577 | 6.646 | 6.499 | 6.607 | 1,812,916 | +0.07(+1.05%) |
Oct 26, 2023 | 6.509 | 6.656 | 6.509 | 6.538 | 829,084 | +0.09(+1.37%) |
Oct 25, 2023 | 6.538 | 6.587 | 6.401 | 6.450 | 941,854 | -0.14(-2.08%) |
Oct 24, 2023 | 6.607 | 6.626 | 6.538 | 6.587 | 929,040 | +0.02(+0.30%) |
Oct 23, 2023 | 6.548 | 6.636 | 6.440 | 6.568 | 1,716,595 | +0.00(+0.00%) |
Oct 20, 2023 | 6.626 | 6.714 | 6.558 | 6.568 | 1,785,873 | -0.05(-0.74%) |
Oct 19, 2023 | 6.714 | 6.768 | 6.602 | 6.617 | 1,397,464 | -0.13(-1.89%) |
Oct 18, 2023 | 6.822 | 6.851 | 6.734 | 6.744 | 610,088 | -0.16(-2.27%) |
Oct 17, 2023 | 6.881 | 6.979 | 6.871 | 6.900 | 1,323,520 | -0.05(-0.70%) |
Oct 16, 2023 | 6.949 | 7.033 | 6.891 | 6.949 | 834,802 | +0.06(+0.85%) |
Oct 13, 2023 | 7.214 | 7.253 | 6.881 | 6.891 | 967,778 | -0.23(-3.30%) |
Oct 12, 2023 | 7.145 | 7.145 | 7.038 | 7.126 | 666,111 | -0.06(-0.82%) |
Oct 11, 2023 | 7.037 | 7.204 | 7.018 | 7.184 | 543,077 | +0.19(+2.66%) |
Oct 10, 2023 | 6.930 | 7.062 | 6.891 | 6.998 | 701,730 | +0.02(+0.28%) |
Oct 09, 2023 | 6.812 | 7.018 | 6.755 | 6.979 | 1,023,675 | +0.17(+2.44%) |
Oct 06, 2023 | 6.714 | 6.900 | 6.705 | 6.812 | 803,144 | +0.01(+0.14%) |
Oct 05, 2023 | 6.607 | 6.861 | 6.607 | 6.803 | 1,124,985 | +0.15(+2.21%) |
Oct 04, 2023 | 6.617 | 6.714 | 6.489 | 6.656 | 1,021,270 | +0.00(+0.00%) |
Oct 03, 2023 | 6.783 | 6.783 | 6.577 | 6.656 | 1,172,854 | -0.17(-2.44%) |