Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.662 | 6.672 | 6.412 | 6.492 | 1,454,402 | -0.21(-3.13%) |
Dec 28, 2023 | 6.672 | 6.722 | 6.602 | 6.702 | 672,654 | -0.01(-0.15%) |
Dec 27, 2023 | 6.682 | 6.761 | 6.592 | 6.712 | 630,290 | +0.02(+0.30%) |
Dec 26, 2023 | 6.732 | 6.751 | 6.612 | 6.692 | 824,391 | +0.02(+0.30%) |
Dec 22, 2023 | 6.512 | 6.722 | 6.492 | 6.672 | 951,339 | +0.16(+2.45%) |
Dec 21, 2023 | 6.373 | 6.512 | 6.353 | 6.512 | 949,028 | +0.22(+3.49%) |
Dec 20, 2023 | 6.472 | 6.522 | 6.283 | 6.293 | 625,129 | -0.16(-2.47%) |
Dec 19, 2023 | 6.392 | 6.507 | 6.348 | 6.452 | 745,595 | +0.12(+1.89%) |
Dec 18, 2023 | 6.512 | 6.532 | 6.333 | 6.333 | 659,109 | -0.12(-1.85%) |
Dec 15, 2023 | 6.542 | 6.592 | 6.343 | 6.452 | 829,884 | -0.10(-1.52%) |
Dec 14, 2023 | 6.612 | 6.737 | 6.407 | 6.552 | 1,403,479 | +0.03(+0.46%) |
Dec 13, 2023 | 5.984 | 6.542 | 5.915 | 6.522 | 2,942,471 | +0.55(+9.18%) |
Dec 12, 2023 | 6.093 | 6.093 | 5.864 | 5.974 | 1,073,815 | -0.12(-1.96%) |
Dec 11, 2023 | 6.033 | 6.103 | 5.944 | 6.093 | 891,318 | +0.00(+0.00%) |
Dec 08, 2023 | 6.093 | 6.198 | 6.043 | 6.093 | 837,619 | +0.00(+0.00%) |
Dec 07, 2023 | 6.073 | 6.163 | 5.984 | 6.093 | 1,238,777 | +0.10(+1.66%) |
Dec 06, 2023 | 5.934 | 6.031 | 5.789 | 5.994 | 1,794,016 | +0.13(+2.21%) |
Dec 05, 2023 | 6.133 | 6.133 | 5.819 | 5.864 | 974,825 | -0.24(-3.92%) |
Dec 04, 2023 | 6.023 | 6.121 | 5.894 | 6.103 | 2,805,817 | +0.00(+0.00%) |
Dec 01, 2023 | 5.774 | 6.218 | 5.744 | 6.103 | 2,950,902 | +0.33(+5.70%) |
Nov 30, 2023 | 5.345 | 5.954 | 5.315 | 5.774 | 4,838,781 | +0.41(+7.62%) |
Nov 29, 2023 | 5.176 | 5.455 | 5.161 | 5.365 | 1,534,349 | +0.22(+4.26%) |
Nov 28, 2023 | 4.926 | 5.156 | 4.907 | 5.146 | 1,079,936 | +0.22(+4.45%) |
Nov 27, 2023 | 4.936 | 4.951 | 4.857 | 4.926 | 583,204 | -0.04(-0.80%) |
Nov 24, 2023 | 4.917 | 5.011 | 4.877 | 4.966 | 387,618 | +0.04(+0.81%) |
Nov 22, 2023 | 4.877 | 4.976 | 4.817 | 4.926 | 411,248 | +0.05(+1.02%) |
Nov 21, 2023 | 4.907 | 4.976 | 4.852 | 4.877 | 559,721 | -0.04(-0.81%) |
Nov 20, 2023 | 4.986 | 5.026 | 4.858 | 4.917 | 713,709 | -0.06(-1.20%) |
Nov 17, 2023 | 4.907 | 5.016 | 4.882 | 4.976 | 1,443,044 | +0.13(+2.67%) |
Nov 16, 2023 | 4.827 | 4.892 | 4.767 | 4.847 | 1,340,779 | -0.03(-0.61%) |
Nov 15, 2023 | 4.657 | 4.966 | 4.657 | 4.877 | 1,281,721 | +0.22(+4.71%) |
Nov 14, 2023 | 4.528 | 4.752 | 4.528 | 4.657 | 821,804 | +0.26(+5.90%) |
Nov 13, 2023 | 4.448 | 4.493 | 4.288 | 4.398 | 1,080,104 | -0.02(-0.45%) |
Nov 10, 2023 | 4.597 | 4.597 | 4.243 | 4.418 | 1,933,309 | -0.06(-1.34%) |
Nov 09, 2023 | 4.687 | 4.762 | 4.478 | 4.478 | 1,435,129 | -0.21(-4.47%) |
Nov 08, 2023 | 5.016 | 5.066 | 4.622 | 4.687 | 2,705,774 | +0.24(+5.38%) |
Nov 07, 2023 | 4.518 | 4.567 | 4.378 | 4.448 | 1,651,717 | -0.07(-1.55%) |
Nov 06, 2023 | 4.697 | 4.697 | 4.518 | 4.518 | 1,190,836 | -0.17(-3.62%) |
Nov 03, 2023 | 4.637 | 4.797 | 4.637 | 4.687 | 1,563,767 | +0.09(+1.95%) |
Nov 02, 2023 | 4.498 | 4.677 | 4.498 | 4.597 | 2,331,349 | +0.16(+3.60%) |
Nov 01, 2023 | 4.498 | 4.508 | 4.358 | 4.438 | 2,278,392 | -0.10(-2.20%) |
Oct 31, 2023 | 4.428 | 4.557 | 4.363 | 4.538 | 1,466,547 | +0.11(+2.48%) |
Oct 30, 2023 | 4.508 | 4.627 | 4.403 | 4.428 | 1,045,288 | +0.01(+0.23%) |
Oct 27, 2023 | 4.528 | 4.592 | 4.408 | 4.418 | 711,643 | -0.07(-1.56%) |
Oct 26, 2023 | 4.438 | 4.528 | 4.358 | 4.488 | 982,052 | +0.05(+1.12%) |
Oct 25, 2023 | 4.637 | 4.637 | 4.418 | 4.438 | 628,040 | -0.20(-4.30%) |
Oct 24, 2023 | 4.518 | 4.677 | 4.518 | 4.637 | 990,431 | +0.14(+3.10%) |
Oct 23, 2023 | 4.388 | 4.548 | 4.268 | 4.498 | 918,848 | +0.08(+1.81%) |
Oct 20, 2023 | 4.637 | 4.637 | 4.398 | 4.418 | 835,339 | -0.21(-4.53%) |
Oct 19, 2023 | 4.677 | 4.827 | 4.607 | 4.627 | 672,683 | -0.07(-1.49%) |
Oct 18, 2023 | 4.857 | 4.877 | 4.697 | 4.697 | 1,217,175 | -0.22(-4.46%) |
Oct 17, 2023 | 4.837 | 4.986 | 4.837 | 4.917 | 557,519 | +0.06(+1.23%) |
Oct 16, 2023 | 4.897 | 4.966 | 4.817 | 4.857 | 710,103 | +0.00(+0.00%) |
Oct 13, 2023 | 4.966 | 5.021 | 4.848 | 4.857 | 530,233 | -0.11(-2.21%) |
Oct 12, 2023 | 5.086 | 5.091 | 4.907 | 4.966 | 624,702 | -0.11(-2.16%) |
Oct 11, 2023 | 5.156 | 5.161 | 5.056 | 5.076 | 952,508 | -0.05(-0.97%) |
Oct 10, 2023 | 5.076 | 5.176 | 5.076 | 5.126 | 545,469 | +0.07(+1.38%) |
Oct 09, 2023 | 4.996 | 5.111 | 4.966 | 5.056 | 416,798 | +0.05(+1.00%) |
Oct 06, 2023 | 4.817 | 5.056 | 4.812 | 5.006 | 566,691 | +0.12(+2.45%) |
Oct 05, 2023 | 4.817 | 4.926 | 4.757 | 4.887 | 699,935 | +0.08(+1.66%) |
Oct 04, 2023 | 5.036 | 5.066 | 4.777 | 4.807 | 1,539,794 | -0.26(-5.12%) |
Oct 03, 2023 | 4.946 | 5.081 | 4.946 | 5.066 | 1,075,505 | +0.08(+1.60%) |