Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.410 | 6.440 | 6.230 | 6.270 | 291,390 | -0.12(-1.95%) |
Dec 28, 2023 | 6.400 | 6.490 | 6.311 | 6.395 | 95,505 | -0.01(-0.08%) |
Dec 27, 2023 | 6.360 | 6.560 | 6.350 | 6.400 | 228,373 | +0.01(+0.16%) |
Dec 26, 2023 | 6.360 | 6.465 | 6.250 | 6.390 | 235,536 | +0.05(+0.87%) |
Dec 22, 2023 | 6.400 | 6.710 | 6.320 | 6.335 | 418,788 | -0.07(-1.02%) |
Dec 21, 2023 | 6.090 | 6.470 | 6.050 | 6.400 | 208,529 | +0.39(+6.49%) |
Dec 20, 2023 | 6.080 | 6.220 | 5.920 | 6.010 | 266,371 | -0.07(-1.15%) |
Dec 19, 2023 | 5.960 | 6.153 | 5.869 | 6.080 | 204,646 | +0.18(+3.05%) |
Dec 18, 2023 | 5.750 | 5.930 | 5.590 | 5.900 | 157,314 | +0.18(+3.15%) |
Dec 15, 2023 | 5.890 | 6.070 | 5.550 | 5.720 | 1,287,558 | -0.10(-1.72%) |
Dec 14, 2023 | 5.810 | 5.910 | 5.600 | 5.820 | 260,942 | +0.01(+0.17%) |
Dec 13, 2023 | 5.550 | 5.810 | 5.410 | 5.810 | 257,289 | +0.24(+4.31%) |
Dec 12, 2023 | 5.550 | 5.640 | 5.270 | 5.570 | 298,719 | +0.04(+0.72%) |
Dec 11, 2023 | 5.740 | 5.740 | 5.450 | 5.530 | 112,225 | -0.28(-4.82%) |
Dec 08, 2023 | 5.790 | 6.000 | 5.770 | 5.810 | 167,782 | +0.01(+0.17%) |
Dec 07, 2023 | 5.620 | 5.820 | 5.540 | 5.800 | 229,027 | +0.26(+4.79%) |
Dec 06, 2023 | 5.310 | 5.650 | 5.280 | 5.535 | 358,264 | +0.32(+6.03%) |
Dec 05, 2023 | 5.280 | 5.295 | 4.960 | 5.220 | 5,926,939 | -0.12(-2.25%) |
Dec 04, 2023 | 5.480 | 5.500 | 5.320 | 5.340 | 275,622 | -0.15(-2.73%) |
Dec 01, 2023 | 5.430 | 5.505 | 5.330 | 5.490 | 152,762 | +0.05(+0.92%) |
Nov 30, 2023 | 5.470 | 5.598 | 5.370 | 5.440 | 175,544 | -0.05(-0.91%) |
Nov 29, 2023 | 5.600 | 5.710 | 5.450 | 5.490 | 216,742 | +0.07(+1.29%) |
Nov 28, 2023 | 5.470 | 5.540 | 5.390 | 5.420 | 132,739 | -0.08(-1.45%) |
Nov 27, 2023 | 5.760 | 5.805 | 5.450 | 5.500 | 136,878 | -0.28(-4.84%) |
Nov 24, 2023 | 5.480 | 5.850 | 5.480 | 5.780 | 82,043 | +0.29(+5.28%) |
Nov 22, 2023 | 5.730 | 5.730 | 5.380 | 5.490 | 163,781 | -0.14(-2.49%) |
Nov 21, 2023 | 5.600 | 5.935 | 5.580 | 5.630 | 284,776 | +0.01(+0.27%) |
Nov 20, 2023 | 5.270 | 5.790 | 5.270 | 5.615 | 303,991 | +0.37(+6.95%) |
Nov 17, 2023 | 5.070 | 5.260 | 4.960 | 5.250 | 834,409 | +0.23(+4.58%) |
Nov 16, 2023 | 5.040 | 5.080 | 4.830 | 5.020 | 227,799 | -0.02(-0.40%) |
Nov 15, 2023 | 5.130 | 5.210 | 5.030 | 5.040 | 174,459 | -0.05(-0.98%) |
Nov 14, 2023 | 5.050 | 5.180 | 4.960 | 5.090 | 423,592 | +0.11(+2.21%) |
Nov 13, 2023 | 4.910 | 5.050 | 4.690 | 4.980 | 271,516 | +0.07(+1.43%) |
Nov 10, 2023 | 4.740 | 5.020 | 4.655 | 4.910 | 634,628 | +0.21(+4.47%) |
Nov 09, 2023 | 4.860 | 5.070 | 4.630 | 4.700 | 1,141,952 | -0.45(-8.74%) |
Nov 08, 2023 | 5.080 | 5.200 | 4.991 | 5.150 | 197,955 | +0.02(+0.39%) |
Nov 07, 2023 | 5.320 | 5.320 | 5.090 | 5.130 | 390,980 | -0.16(-3.02%) |
Nov 06, 2023 | 5.360 | 5.400 | 5.170 | 5.290 | 278,817 | -0.07(-1.31%) |
Nov 03, 2023 | 5.050 | 5.451 | 5.050 | 5.360 | 213,129 | +0.33(+6.56%) |
Nov 02, 2023 | 5.350 | 5.420 | 5.000 | 5.030 | 159,812 | -0.20(-3.82%) |
Nov 01, 2023 | 5.360 | 5.360 | 5.080 | 5.230 | 124,139 | -0.12(-2.24%) |
Oct 31, 2023 | 5.190 | 5.490 | 5.090 | 5.350 | 290,558 | +0.21(+4.09%) |
Oct 30, 2023 | 5.370 | 5.450 | 5.050 | 5.140 | 262,992 | -0.17(-3.20%) |
Oct 27, 2023 | 5.600 | 5.660 | 5.273 | 5.310 | 222,929 | -0.36(-6.35%) |
Oct 26, 2023 | 5.840 | 5.900 | 5.612 | 5.670 | 132,345 | -0.17(-2.91%) |
Oct 25, 2023 | 5.670 | 6.010 | 5.580 | 5.840 | 159,846 | +0.18(+3.18%) |
Oct 24, 2023 | 5.490 | 5.730 | 5.400 | 5.660 | 232,870 | +0.18(+3.28%) |
Oct 23, 2023 | 5.600 | 5.640 | 5.420 | 5.480 | 307,955 | -0.21(-3.69%) |
Oct 20, 2023 | 5.800 | 5.855 | 5.645 | 5.690 | 163,735 | -0.16(-2.74%) |
Oct 19, 2023 | 5.940 | 5.940 | 5.730 | 5.850 | 126,441 | -0.09(-1.52%) |
Oct 18, 2023 | 6.150 | 6.230 | 5.900 | 5.940 | 168,669 | -0.19(-3.10%) |
Oct 17, 2023 | 6.120 | 6.240 | 6.060 | 6.130 | 152,068 | +0.01(+0.16%) |
Oct 16, 2023 | 6.260 | 6.270 | 5.980 | 6.120 | 175,100 | -0.09(-1.45%) |
Oct 13, 2023 | 6.080 | 6.260 | 5.880 | 6.210 | 204,197 | +0.14(+2.31%) |
Oct 12, 2023 | 6.380 | 6.380 | 6.030 | 6.070 | 276,945 | -0.30(-4.71%) |
Oct 11, 2023 | 6.700 | 6.700 | 6.110 | 6.370 | 220,541 | -0.26(-3.92%) |
Oct 10, 2023 | 6.550 | 6.710 | 6.490 | 6.630 | 181,332 | +0.14(+2.16%) |
Oct 09, 2023 | 6.370 | 6.640 | 6.330 | 6.490 | 222,677 | +0.10(+1.56%) |
Oct 06, 2023 | 6.620 | 6.770 | 6.330 | 6.390 | 226,185 | -0.24(-3.62%) |
Oct 05, 2023 | 6.300 | 6.720 | 6.300 | 6.630 | 178,125 | +0.30(+4.74%) |
Oct 04, 2023 | 6.540 | 6.600 | 6.270 | 6.330 | 133,320 | -0.20(-3.06%) |
Oct 03, 2023 | 6.550 | 6.625 | 6.320 | 6.530 | 382,338 | -0.04(-0.61%) |