Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.960 | 7.000 | 6.800 | 6.830 | 933,619 | -0.16(-2.29%) |
Dec 28, 2023 | 6.890 | 7.090 | 6.866 | 6.990 | 1,120,803 | +0.07(+1.01%) |
Dec 27, 2023 | 6.890 | 6.975 | 6.800 | 6.920 | 743,764 | +0.04(+0.58%) |
Dec 26, 2023 | 6.620 | 6.985 | 6.605 | 6.880 | 826,685 | +0.24(+3.61%) |
Dec 22, 2023 | 6.660 | 6.770 | 6.515 | 6.640 | 715,047 | -0.01(-0.15%) |
Dec 21, 2023 | 6.560 | 6.680 | 6.455 | 6.650 | 805,447 | +0.20(+3.10%) |
Dec 20, 2023 | 6.720 | 6.790 | 6.445 | 6.450 | 936,416 | -0.27(-4.02%) |
Dec 19, 2023 | 6.510 | 6.790 | 6.400 | 6.720 | 1,213,183 | +0.32(+5.00%) |
Dec 18, 2023 | 6.380 | 6.510 | 6.235 | 6.400 | 913,586 | -0.01(-0.16%) |
Dec 15, 2023 | 6.660 | 6.800 | 6.410 | 6.410 | 4,123,868 | -0.10(-1.54%) |
Dec 14, 2023 | 6.070 | 6.570 | 6.060 | 6.510 | 2,217,980 | +0.68(+11.66%) |
Dec 13, 2023 | 5.270 | 5.860 | 5.220 | 5.830 | 1,545,637 | +0.57(+10.84%) |
Dec 12, 2023 | 5.510 | 5.520 | 5.135 | 5.260 | 1,154,554 | -0.26(-4.71%) |
Dec 11, 2023 | 5.250 | 5.550 | 5.220 | 5.520 | 1,271,560 | +0.25(+4.74%) |
Dec 08, 2023 | 5.410 | 5.465 | 5.090 | 5.270 | 1,179,649 | -0.19(-3.48%) |
Dec 07, 2023 | 5.200 | 5.490 | 5.100 | 5.460 | 1,106,262 | +0.32(+6.23%) |
Dec 06, 2023 | 5.120 | 5.340 | 5.070 | 5.140 | 1,033,020 | +0.06(+1.18%) |
Dec 05, 2023 | 5.220 | 5.330 | 5.025 | 5.080 | 989,809 | -0.22(-4.15%) |
Dec 04, 2023 | 5.170 | 5.400 | 5.170 | 5.300 | 972,327 | +0.08(+1.53%) |
Dec 01, 2023 | 5.010 | 5.240 | 4.890 | 5.220 | 1,003,070 | +0.22(+4.40%) |
Nov 30, 2023 | 5.100 | 5.130 | 4.930 | 5.000 | 1,298,393 | -0.02(-0.40%) |
Nov 29, 2023 | 4.840 | 5.140 | 4.770 | 5.020 | 1,377,010 | +0.27(+5.68%) |
Nov 28, 2023 | 4.650 | 4.805 | 4.560 | 4.750 | 1,191,255 | +0.13(+2.81%) |
Nov 27, 2023 | 4.940 | 4.960 | 4.540 | 4.620 | 1,225,675 | -0.38(-7.60%) |
Nov 24, 2023 | 4.990 | 5.060 | 4.935 | 5.000 | 484,244 | -0.01(-0.20%) |
Nov 22, 2023 | 5.110 | 5.178 | 4.990 | 5.010 | 994,400 | -0.07(-1.38%) |
Nov 21, 2023 | 5.260 | 5.280 | 5.050 | 5.080 | 583,695 | -0.21(-3.97%) |
Nov 20, 2023 | 5.290 | 5.370 | 5.120 | 5.290 | 976,163 | +0.07(+1.34%) |
Nov 17, 2023 | 5.010 | 5.230 | 4.900 | 5.220 | 1,148,098 | +0.27(+5.45%) |
Nov 16, 2023 | 5.370 | 5.450 | 4.940 | 4.950 | 888,432 | -0.44(-8.16%) |
Nov 15, 2023 | 5.250 | 5.420 | 5.045 | 5.390 | 1,889,245 | +0.13(+2.47%) |
Nov 14, 2023 | 4.850 | 5.280 | 4.730 | 5.260 | 2,391,440 | +0.61(+13.12%) |
Nov 13, 2023 | 4.900 | 5.440 | 4.235 | 4.650 | 3,167,898 | -0.61(-11.60%) |
Nov 10, 2023 | 5.490 | 5.490 | 5.150 | 5.260 | 1,379,651 | -0.23(-4.19%) |
Nov 09, 2023 | 5.510 | 5.610 | 5.390 | 5.490 | 1,178,080 | +0.00(+0.00%) |
Nov 08, 2023 | 5.610 | 5.610 | 5.400 | 5.490 | 684,528 | -0.17(-3.00%) |
Nov 07, 2023 | 5.520 | 5.730 | 5.440 | 5.660 | 775,748 | +0.19(+3.47%) |
Nov 06, 2023 | 5.770 | 5.770 | 5.380 | 5.470 | 836,888 | -0.29(-5.03%) |
Nov 03, 2023 | 5.790 | 5.840 | 5.540 | 5.760 | 1,066,455 | +0.18(+3.23%) |
Nov 02, 2023 | 5.160 | 5.655 | 5.160 | 5.580 | 1,266,709 | +0.51(+10.06%) |
Nov 01, 2023 | 5.250 | 5.280 | 4.870 | 5.070 | 1,499,768 | -0.24(-4.52%) |
Oct 31, 2023 | 5.150 | 5.380 | 5.150 | 5.310 | 1,030,466 | +0.18(+3.51%) |
Oct 30, 2023 | 4.930 | 5.210 | 4.800 | 5.130 | 1,247,920 | +0.29(+5.99%) |
Oct 27, 2023 | 5.250 | 5.270 | 4.825 | 4.840 | 1,189,329 | -0.37(-7.10%) |
Oct 26, 2023 | 5.170 | 5.425 | 5.120 | 5.210 | 760,574 | +0.02(+0.39%) |
Oct 25, 2023 | 5.180 | 5.250 | 4.980 | 5.190 | 997,943 | -0.01(-0.19%) |
Oct 24, 2023 | 5.170 | 5.390 | 5.165 | 5.200 | 963,017 | +0.10(+1.96%) |
Oct 23, 2023 | 4.980 | 5.170 | 4.855 | 5.100 | 1,133,455 | +0.07(+1.39%) |
Oct 20, 2023 | 5.140 | 5.160 | 4.740 | 5.030 | 3,041,791 | -0.23(-4.37%) |
Oct 19, 2023 | 5.380 | 5.520 | 5.235 | 5.260 | 1,129,221 | -0.04(-0.75%) |
Oct 18, 2023 | 5.340 | 5.380 | 5.160 | 5.300 | 865,416 | -0.10(-1.85%) |
Oct 17, 2023 | 5.250 | 5.480 | 5.250 | 5.400 | 975,500 | +0.03(+0.56%) |
Oct 16, 2023 | 5.310 | 5.410 | 5.240 | 5.370 | 1,228,089 | +0.11(+2.09%) |
Oct 13, 2023 | 5.180 | 5.315 | 5.100 | 5.260 | 885,054 | +0.13(+2.53%) |
Oct 12, 2023 | 5.090 | 5.145 | 4.825 | 5.130 | 1,034,907 | +0.00(+0.00%) |
Oct 11, 2023 | 5.320 | 5.360 | 5.060 | 5.130 | 1,169,646 | -0.10(-1.91%) |
Oct 10, 2023 | 4.740 | 5.230 | 4.740 | 5.230 | 1,808,718 | +0.51(+10.81%) |
Oct 09, 2023 | 4.530 | 4.840 | 4.530 | 4.720 | 960,264 | +0.08(+1.72%) |
Oct 06, 2023 | 4.320 | 4.795 | 4.285 | 4.640 | 1,480,434 | +0.27(+6.18%) |
Oct 05, 2023 | 4.380 | 4.450 | 4.290 | 4.370 | 1,408,017 | -0.06(-1.35%) |
Oct 04, 2023 | 4.560 | 4.625 | 4.381 | 4.430 | 1,395,238 | -0.09(-1.99%) |
Oct 03, 2023 | 4.720 | 4.770 | 4.470 | 4.520 | 1,934,074 | -0.28(-5.83%) |