Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.290 | 5.390 | 5.010 | 5.110 | 2,915,554 | -0.18(-3.40%) |
Dec 28, 2023 | 5.210 | 5.530 | 5.150 | 5.290 | 3,713,680 | +0.08(+1.54%) |
Dec 27, 2023 | 5.620 | 5.770 | 5.190 | 5.210 | 4,734,813 | -0.45(-7.95%) |
Dec 26, 2023 | 5.180 | 5.930 | 4.950 | 5.660 | 4,214,035 | +0.52(+10.12%) |
Dec 22, 2023 | 4.500 | 5.400 | 4.450 | 5.140 | 6,209,731 | +0.63(+13.97%) |
Dec 21, 2023 | 4.990 | 4.990 | 4.410 | 4.510 | 4,052,879 | -0.29(-6.04%) |
Dec 20, 2023 | 4.910 | 5.560 | 4.740 | 4.800 | 4,511,973 | -0.40(-7.64%) |
Dec 19, 2023 | 4.880 | 5.248 | 4.776 | 5.197 | 2,956,496 | +0.31(+6.41%) |
Dec 18, 2023 | 5.300 | 5.300 | 4.729 | 4.884 | 3,616,928 | -0.30(-5.88%) |
Dec 15, 2023 | 5.440 | 5.440 | 5.130 | 5.189 | 1,906,675 | -0.26(-4.81%) |
Dec 14, 2023 | 5.600 | 5.799 | 5.400 | 5.451 | 2,991,449 | +0.00(+0.02%) |
Dec 13, 2023 | 5.800 | 5.990 | 5.000 | 5.450 | 9,063,771 | -1.40(-20.45%) |
Dec 12, 2023 | 7.485 | 7.589 | 6.781 | 6.851 | 2,296,083 | -0.48(-6.57%) |
Dec 11, 2023 | 7.950 | 8.349 | 7.201 | 7.333 | 3,487,733 | -0.67(-8.34%) |
Dec 08, 2023 | 7.300 | 8.063 | 7.018 | 8.000 | 4,209,450 | +0.78(+10.74%) |
Dec 07, 2023 | 7.150 | 7.392 | 6.710 | 7.224 | 2,510,663 | +0.25(+3.57%) |
Dec 06, 2023 | 7.021 | 7.289 | 6.700 | 6.975 | 2,548,175 | +0.31(+4.70%) |
Dec 05, 2023 | 7.509 | 8.200 | 6.300 | 6.662 | 5,056,355 | -0.90(-11.90%) |
Dec 04, 2023 | 6.200 | 7.600 | 6.000 | 7.562 | 6,188,512 | +1.38(+22.36%) |
Dec 01, 2023 | 5.600 | 6.462 | 5.440 | 6.180 | 3,090,174 | +0.58(+10.36%) |
Nov 30, 2023 | 5.600 | 5.720 | 5.470 | 5.600 | 924,450 | +0.00(+0.07%) |
Nov 29, 2023 | 5.510 | 5.680 | 5.300 | 5.596 | 1,642,153 | +0.19(+3.57%) |
Nov 28, 2023 | 5.500 | 5.543 | 5.203 | 5.403 | 1,601,375 | -0.07(-1.26%) |
Nov 27, 2023 | 5.590 | 5.855 | 5.401 | 5.472 | 1,451,844 | -0.11(-1.95%) |
Nov 24, 2023 | 5.797 | 5.900 | 5.549 | 5.581 | 800,743 | -0.19(-3.26%) |
Nov 22, 2023 | 5.700 | 5.962 | 5.659 | 5.769 | 1,295,109 | +0.02(+0.30%) |
Nov 21, 2023 | 5.800 | 5.805 | 5.600 | 5.752 | 914,569 | -0.15(-2.49%) |
Nov 20, 2023 | 5.500 | 6.150 | 5.500 | 5.899 | 2,577,900 | +0.40(+7.35%) |
Nov 17, 2023 | 5.330 | 5.751 | 5.315 | 5.495 | 2,203,496 | +0.19(+3.52%) |
Nov 16, 2023 | 5.420 | 5.549 | 5.257 | 5.308 | 1,285,172 | -0.12(-2.23%) |
Nov 15, 2023 | 5.400 | 5.825 | 5.312 | 5.429 | 2,658,544 | +0.11(+2.13%) |
Nov 14, 2023 | 5.552 | 5.769 | 5.180 | 5.316 | 2,178,901 | -0.11(-2.03%) |
Nov 13, 2023 | 5.200 | 5.466 | 4.975 | 5.426 | 1,758,468 | +0.22(+4.15%) |
Nov 10, 2023 | 5.400 | 5.498 | 4.711 | 5.210 | 3,088,916 | -0.02(-0.38%) |
Nov 09, 2023 | 5.904 | 6.079 | 5.127 | 5.230 | 3,569,322 | -0.58(-10.01%) |
Nov 08, 2023 | 6.300 | 6.416 | 5.700 | 5.812 | 2,528,365 | -0.06(-1.06%) |
Nov 07, 2023 | 5.858 | 6.007 | 5.535 | 5.874 | 1,420,824 | +0.05(+0.82%) |
Nov 06, 2023 | 6.576 | 6.700 | 5.760 | 5.826 | 2,341,201 | -0.45(-7.23%) |
Nov 03, 2023 | 6.150 | 6.670 | 6.070 | 6.280 | 2,790,444 | +0.36(+6.08%) |
Nov 02, 2023 | 5.841 | 6.390 | 5.700 | 5.920 | 3,038,147 | +0.39(+6.99%) |
Nov 01, 2023 | 5.681 | 6.000 | 5.301 | 5.533 | 2,358,876 | -0.12(-2.11%) |
Oct 31, 2023 | 5.289 | 5.818 | 5.116 | 5.652 | 2,541,305 | +0.48(+9.22%) |
Oct 30, 2023 | 5.298 | 5.355 | 5.116 | 5.175 | 2,041,222 | +0.11(+2.13%) |
Oct 27, 2023 | 5.260 | 5.300 | 5.000 | 5.067 | 2,419,729 | -0.12(-2.22%) |
Oct 26, 2023 | 5.400 | 5.640 | 5.000 | 5.182 | 2,391,158 | -0.18(-3.41%) |
Oct 25, 2023 | 6.116 | 6.210 | 5.226 | 5.365 | 3,615,919 | -0.86(-13.79%) |
Oct 24, 2023 | 5.193 | 6.421 | 5.146 | 6.223 | 5,171,332 | +1.15(+22.72%) |
Oct 23, 2023 | 5.000 | 5.282 | 4.750 | 5.071 | 2,327,962 | -0.05(-1.03%) |
Oct 20, 2023 | 5.290 | 5.440 | 5.052 | 5.124 | 1,965,992 | -0.26(-4.85%) |
Oct 19, 2023 | 5.900 | 5.927 | 5.312 | 5.385 | 2,836,577 | -0.57(-9.63%) |
Oct 18, 2023 | 6.863 | 6.881 | 5.900 | 5.959 | 3,328,603 | -0.97(-14.04%) |
Oct 17, 2023 | 7.033 | 7.125 | 6.700 | 6.932 | 2,250,791 | -0.07(-0.97%) |
Oct 16, 2023 | 7.040 | 7.368 | 6.800 | 7.000 | 1,853,304 | +0.00(+0.00%) |
Oct 13, 2023 | 6.850 | 7.079 | 6.709 | 7.000 | 1,608,709 | +0.22(+3.26%) |
Oct 12, 2023 | 6.974 | 7.120 | 6.561 | 6.779 | 1,666,620 | -0.16(-2.24%) |
Oct 11, 2023 | 7.508 | 7.619 | 6.811 | 6.934 | 2,300,132 | -0.36(-4.92%) |
Oct 10, 2023 | 7.171 | 7.890 | 7.013 | 7.293 | 4,072,421 | +0.44(+6.44%) |
Oct 09, 2023 | 6.800 | 6.994 | 6.251 | 6.852 | 2,600,926 | -0.20(-2.78%) |
Oct 06, 2023 | 6.947 | 7.449 | 6.920 | 7.048 | 2,412,583 | -0.07(-1.01%) |
Oct 05, 2023 | 7.689 | 8.000 | 6.900 | 7.120 | 4,419,988 | -0.41(-5.42%) |
Oct 04, 2023 | 7.100 | 7.857 | 6.652 | 7.528 | 4,558,682 | +0.70(+10.19%) |
Oct 03, 2023 | 7.200 | 7.303 | 6.637 | 6.832 | 3,603,927 | -0.54(-7.30%) |