Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.770 | 7.880 | 7.570 | 7.590 | 148,466 | -0.23(-2.94%) |
Dec 28, 2023 | 7.690 | 7.820 | 7.620 | 7.820 | 167,746 | +0.12(+1.56%) |
Dec 27, 2023 | 7.750 | 7.790 | 7.610 | 7.700 | 113,078 | +0.00(+0.00%) |
Dec 26, 2023 | 7.700 | 7.780 | 7.610 | 7.700 | 110,509 | +0.03(+0.39%) |
Dec 22, 2023 | 7.740 | 7.850 | 7.650 | 7.670 | 130,993 | +0.02(+0.26%) |
Dec 21, 2023 | 7.500 | 7.670 | 7.420 | 7.650 | 133,695 | +0.27(+3.66%) |
Dec 20, 2023 | 7.530 | 7.660 | 7.340 | 7.380 | 369,802 | -0.19(-2.51%) |
Dec 19, 2023 | 7.420 | 7.580 | 7.153 | 7.570 | 139,839 | +0.21(+2.85%) |
Dec 18, 2023 | 7.460 | 7.460 | 7.310 | 7.360 | 126,350 | -0.14(-1.87%) |
Dec 15, 2023 | 7.710 | 7.710 | 7.300 | 7.500 | 313,455 | -0.06(-0.79%) |
Dec 14, 2023 | 7.420 | 7.610 | 7.340 | 7.560 | 278,236 | +0.25(+3.42%) |
Dec 13, 2023 | 6.890 | 7.320 | 6.780 | 7.310 | 191,897 | +0.43(+6.25%) |
Dec 12, 2023 | 6.900 | 6.900 | 6.750 | 6.880 | 134,755 | -0.01(-0.15%) |
Dec 11, 2023 | 6.780 | 6.910 | 6.700 | 6.890 | 147,217 | -0.03(-0.43%) |
Dec 08, 2023 | 6.770 | 7.070 | 6.770 | 6.920 | 154,724 | +0.09(+1.32%) |
Dec 07, 2023 | 6.510 | 6.850 | 6.370 | 6.830 | 218,428 | +0.34(+5.24%) |
Dec 06, 2023 | 6.500 | 6.634 | 6.405 | 6.490 | 237,967 | +0.04(+0.62%) |
Dec 05, 2023 | 6.390 | 6.630 | 6.390 | 6.450 | 227,654 | +0.06(+0.94%) |
Dec 04, 2023 | 6.270 | 6.420 | 6.140 | 6.390 | 277,402 | +0.05(+0.79%) |
Dec 01, 2023 | 5.970 | 6.340 | 5.880 | 6.340 | 266,409 | +0.39(+6.55%) |
Nov 30, 2023 | 6.060 | 6.200 | 5.785 | 5.950 | 330,619 | -0.08(-1.33%) |
Nov 29, 2023 | 6.070 | 6.380 | 6.015 | 6.030 | 267,123 | +0.08(+1.34%) |
Nov 28, 2023 | 5.650 | 5.990 | 5.610 | 5.950 | 591,247 | +0.28(+4.94%) |
Nov 27, 2023 | 5.680 | 5.860 | 5.635 | 5.670 | 433,120 | -0.14(-2.41%) |
Nov 24, 2023 | 5.740 | 5.810 | 5.740 | 5.810 | 49,535 | +0.06(+1.04%) |
Nov 22, 2023 | 5.680 | 5.780 | 5.580 | 5.750 | 118,597 | +0.12(+2.13%) |
Nov 21, 2023 | 5.830 | 5.890 | 5.630 | 5.630 | 116,756 | -0.28(-4.74%) |
Nov 20, 2023 | 5.740 | 5.950 | 5.730 | 5.910 | 174,556 | +0.24(+4.23%) |
Nov 17, 2023 | 5.400 | 5.690 | 5.070 | 5.670 | 508,188 | -0.03(-0.53%) |
Nov 16, 2023 | 5.820 | 5.880 | 5.650 | 5.700 | 194,905 | -0.20(-3.39%) |
Nov 15, 2023 | 5.760 | 6.195 | 5.740 | 5.900 | 277,774 | +0.24(+4.24%) |
Nov 14, 2023 | 5.400 | 5.670 | 5.366 | 5.660 | 282,862 | +0.47(+9.06%) |
Nov 13, 2023 | 5.820 | 5.860 | 5.085 | 5.190 | 330,764 | -0.74(-12.48%) |
Nov 10, 2023 | 5.300 | 6.050 | 5.140 | 5.930 | 394,411 | +0.09(+1.54%) |
Nov 09, 2023 | 6.180 | 6.180 | 5.830 | 5.840 | 128,468 | -0.27(-4.42%) |
Nov 08, 2023 | 6.110 | 6.140 | 5.970 | 6.110 | 131,389 | +0.04(+0.66%) |
Nov 07, 2023 | 6.000 | 6.240 | 6.000 | 6.070 | 168,709 | +0.08(+1.34%) |
Nov 06, 2023 | 6.080 | 6.080 | 5.870 | 5.990 | 160,829 | -0.03(-0.50%) |
Nov 03, 2023 | 6.060 | 6.170 | 6.000 | 6.020 | 203,690 | +0.09(+1.52%) |
Nov 02, 2023 | 5.650 | 5.980 | 5.560 | 5.930 | 263,703 | +0.41(+7.43%) |
Nov 01, 2023 | 5.630 | 5.630 | 5.400 | 5.520 | 161,014 | -0.09(-1.60%) |
Oct 31, 2023 | 5.620 | 5.676 | 5.540 | 5.610 | 120,651 | +0.02(+0.36%) |
Oct 30, 2023 | 5.780 | 5.800 | 5.580 | 5.590 | 180,098 | -0.16(-2.78%) |
Oct 27, 2023 | 5.840 | 5.840 | 5.700 | 5.750 | 155,358 | -0.03(-0.52%) |
Oct 26, 2023 | 5.710 | 5.880 | 5.650 | 5.780 | 188,441 | +0.09(+1.58%) |
Oct 25, 2023 | 5.810 | 5.810 | 5.610 | 5.690 | 171,071 | -0.17(-2.90%) |
Oct 24, 2023 | 5.800 | 5.980 | 5.710 | 5.860 | 167,354 | +0.16(+2.81%) |
Oct 23, 2023 | 5.690 | 5.790 | 5.530 | 5.700 | 197,161 | -0.05(-0.87%) |
Oct 20, 2023 | 5.750 | 5.850 | 5.650 | 5.750 | 203,672 | +0.03(+0.52%) |
Oct 19, 2023 | 5.780 | 5.850 | 5.680 | 5.720 | 165,149 | -0.06(-1.04%) |
Oct 18, 2023 | 5.790 | 5.880 | 5.730 | 5.780 | 175,184 | -0.10(-1.70%) |
Oct 17, 2023 | 5.750 | 6.090 | 5.750 | 5.880 | 179,921 | +0.05(+0.86%) |
Oct 16, 2023 | 5.690 | 5.920 | 5.679 | 5.830 | 228,815 | +0.22(+3.92%) |
Oct 13, 2023 | 5.720 | 5.720 | 5.490 | 5.610 | 282,679 | -0.11(-1.92%) |
Oct 12, 2023 | 5.990 | 5.990 | 5.720 | 5.720 | 234,634 | -0.25(-4.19%) |
Oct 11, 2023 | 6.320 | 6.390 | 5.950 | 5.970 | 189,554 | -0.33(-5.24%) |
Oct 10, 2023 | 6.150 | 6.418 | 6.150 | 6.300 | 162,560 | +0.20(+3.28%) |
Oct 09, 2023 | 6.210 | 6.300 | 6.020 | 6.100 | 443,969 | -0.20(-3.17%) |
Oct 06, 2023 | 6.190 | 6.400 | 6.190 | 6.300 | 223,276 | +0.04(+0.64%) |
Oct 05, 2023 | 6.350 | 6.350 | 6.192 | 6.260 | 185,475 | -0.13(-2.03%) |
Oct 04, 2023 | 6.540 | 6.600 | 6.360 | 6.390 | 157,096 | -0.12(-1.84%) |
Oct 03, 2023 | 6.730 | 6.820 | 6.470 | 6.510 | 194,994 | -0.28(-4.12%) |