Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.510 | 5.827 | 5.243 | 5.800 | 94,557 | +0.26(+4.69%) |
Dec 28, 2023 | 5.400 | 5.723 | 5.177 | 5.540 | 138,759 | +0.04(+0.73%) |
Dec 27, 2023 | 6.010 | 6.010 | 5.205 | 5.500 | 77,348 | +0.00(+0.00%) |
Dec 26, 2023 | 5.710 | 6.040 | 5.360 | 5.500 | 44,846 | +0.01(+0.18%) |
Dec 22, 2023 | 5.660 | 5.930 | 5.080 | 5.490 | 76,882 | +0.21(+3.98%) |
Dec 21, 2023 | 5.455 | 5.634 | 5.130 | 5.280 | 39,669 | -0.04(-0.75%) |
Dec 20, 2023 | 5.760 | 6.229 | 5.310 | 5.320 | 61,496 | -0.42(-7.32%) |
Dec 19, 2023 | 5.220 | 6.378 | 5.160 | 5.740 | 120,390 | +0.48(+9.13%) |
Dec 18, 2023 | 5.560 | 5.880 | 5.050 | 5.260 | 99,299 | -0.33(-5.90%) |
Dec 15, 2023 | 5.850 | 6.190 | 5.480 | 5.590 | 103,027 | -0.27(-4.61%) |
Dec 14, 2023 | 6.100 | 6.230 | 5.720 | 5.860 | 52,923 | -0.20(-3.30%) |
Dec 13, 2023 | 5.910 | 6.060 | 5.780 | 6.060 | 40,931 | +0.12(+2.02%) |
Dec 12, 2023 | 5.940 | 6.020 | 5.830 | 5.940 | 27,266 | +0.11(+1.89%) |
Dec 11, 2023 | 6.040 | 6.040 | 5.750 | 5.830 | 58,165 | -0.15(-2.51%) |
Dec 08, 2023 | 6.005 | 6.090 | 5.914 | 5.980 | 17,019 | -0.02(-0.33%) |
Dec 07, 2023 | 5.900 | 6.175 | 5.900 | 6.000 | 37,850 | +0.00(+0.00%) |
Dec 06, 2023 | 6.250 | 6.463 | 5.913 | 6.000 | 51,289 | -0.19(-3.07%) |
Dec 05, 2023 | 6.210 | 6.500 | 6.100 | 6.190 | 37,759 | -0.05(-0.80%) |
Dec 04, 2023 | 6.400 | 6.655 | 6.180 | 6.240 | 57,781 | -0.16(-2.50%) |
Dec 01, 2023 | 6.290 | 6.590 | 6.170 | 6.400 | 71,416 | +0.16(+2.56%) |
Nov 30, 2023 | 6.200 | 6.700 | 6.000 | 6.240 | 32,824 | +0.05(+0.81%) |
Nov 29, 2023 | 6.480 | 6.810 | 6.120 | 6.190 | 67,693 | -0.38(-5.78%) |
Nov 28, 2023 | 6.700 | 6.981 | 6.399 | 6.570 | 63,344 | -0.13(-1.94%) |
Nov 27, 2023 | 6.970 | 6.970 | 6.070 | 6.700 | 77,898 | -0.23(-3.32%) |
Nov 24, 2023 | 7.260 | 7.798 | 6.560 | 6.930 | 56,417 | +0.02(+0.29%) |
Nov 22, 2023 | 6.000 | 7.100 | 6.000 | 6.910 | 43,184 | +1.06(+18.12%) |
Nov 21, 2023 | 6.240 | 6.466 | 5.780 | 5.850 | 40,234 | -0.33(-5.34%) |
Nov 20, 2023 | 6.400 | 6.774 | 6.102 | 6.180 | 38,088 | -0.28(-4.33%) |
Nov 17, 2023 | 7.280 | 7.853 | 6.460 | 6.460 | 93,816 | -0.86(-11.75%) |
Nov 16, 2023 | 7.720 | 8.110 | 7.320 | 7.320 | 31,192 | -0.55(-6.99%) |
Nov 15, 2023 | 7.610 | 7.880 | 7.360 | 7.870 | 54,446 | +0.27(+3.55%) |
Nov 14, 2023 | 7.650 | 7.890 | 7.495 | 7.600 | 66,624 | +0.10(+1.33%) |
Nov 13, 2023 | 8.220 | 8.500 | 7.200 | 7.500 | 82,031 | -0.71(-8.65%) |
Nov 10, 2023 | 7.870 | 8.790 | 7.700 | 8.210 | 73,973 | +0.26(+3.27%) |
Nov 09, 2023 | 8.250 | 8.280 | 7.230 | 7.950 | 55,967 | -0.10(-1.24%) |
Nov 08, 2023 | 8.250 | 8.300 | 7.954 | 8.050 | 12,911 | -0.20(-2.42%) |
Nov 07, 2023 | 8.010 | 8.810 | 8.010 | 8.250 | 13,096 | +0.12(+1.48%) |
Nov 06, 2023 | 8.220 | 9.459 | 7.295 | 8.130 | 108,292 | -0.13(-1.57%) |
Nov 03, 2023 | 7.520 | 8.490 | 7.155 | 8.260 | 1,226,905 | +1.20(+17.00%) |
Nov 02, 2023 | 7.300 | 7.300 | 7.000 | 7.060 | 16,874 | +0.00(+0.00%) |
Nov 01, 2023 | 7.150 | 7.340 | 6.890 | 7.060 | 24,565 | -0.25(-3.42%) |
Oct 31, 2023 | 7.270 | 7.520 | 7.160 | 7.310 | 9,922 | -0.14(-1.88%) |
Oct 30, 2023 | 7.005 | 7.520 | 6.851 | 7.450 | 17,368 | +0.54(+7.81%) |
Oct 27, 2023 | 7.600 | 7.689 | 6.521 | 6.910 | 18,379 | -0.58(-7.74%) |
Oct 26, 2023 | 7.000 | 7.630 | 6.518 | 7.490 | 49,451 | +0.64(+9.34%) |
Oct 25, 2023 | 6.900 | 7.690 | 6.520 | 6.850 | 84,407 | -0.06(-0.87%) |
Oct 24, 2023 | 7.130 | 7.249 | 6.725 | 6.910 | 112,412 | +0.00(+0.00%) |
Oct 23, 2023 | 7.230 | 7.500 | 6.820 | 6.910 | 41,641 | -0.37(-5.08%) |
Oct 20, 2023 | 7.520 | 7.660 | 7.210 | 7.280 | 40,091 | -0.17(-2.28%) |
Oct 19, 2023 | 7.690 | 7.895 | 7.250 | 7.450 | 153,930 | -0.15(-1.97%) |
Oct 18, 2023 | 7.890 | 7.990 | 7.470 | 7.600 | 52,211 | -0.35(-4.40%) |
Oct 17, 2023 | 8.230 | 8.230 | 7.790 | 7.950 | 67,683 | -0.09(-1.12%) |
Oct 16, 2023 | 7.920 | 8.530 | 7.550 | 8.040 | 27,396 | -0.04(-0.50%) |
Oct 13, 2023 | 8.060 | 8.289 | 7.700 | 8.080 | 40,588 | +0.02(+0.25%) |
Oct 12, 2023 | 8.080 | 8.535 | 7.650 | 8.060 | 36,806 | -0.17(-2.07%) |
Oct 11, 2023 | 8.530 | 8.825 | 8.010 | 8.230 | 54,046 | -0.27(-3.18%) |
Oct 10, 2023 | 8.340 | 8.973 | 8.340 | 8.500 | 71,511 | +0.12(+1.43%) |
Oct 09, 2023 | 8.510 | 8.995 | 8.029 | 8.380 | 34,821 | -0.32(-3.73%) |
Oct 06, 2023 | 8.980 | 9.239 | 8.240 | 8.705 | 48,840 | -0.31(-3.49%) |
Oct 05, 2023 | 9.490 | 9.615 | 8.540 | 9.020 | 79,830 | -0.52(-5.45%) |
Oct 04, 2023 | 11.16 | 11.41 | 9.505 | 9.540 | 136,727 | -1.50(-13.59%) |
Oct 03, 2023 | 10.22 | 11.14 | 9.712 | 11.04 | 39,451 | +0.73(+7.08%) |