Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.050 | 7.050 | 6.780 | 6.910 | 2,323,445 | -0.20(-2.81%) |
Dec 28, 2023 | 6.950 | 7.150 | 6.905 | 7.110 | 2,952,869 | +0.13(+1.86%) |
Dec 27, 2023 | 6.900 | 7.130 | 6.875 | 6.980 | 2,585,439 | +0.11(+1.60%) |
Dec 26, 2023 | 6.980 | 7.060 | 6.823 | 6.870 | 2,637,334 | -0.07(-1.01%) |
Dec 22, 2023 | 6.800 | 7.090 | 6.660 | 6.940 | 2,238,949 | +0.13(+1.91%) |
Dec 21, 2023 | 6.570 | 6.840 | 6.500 | 6.810 | 2,365,500 | +0.36(+5.58%) |
Dec 20, 2023 | 6.540 | 6.810 | 6.420 | 6.450 | 2,910,445 | -0.25(-3.73%) |
Dec 19, 2023 | 6.690 | 6.780 | 6.565 | 6.700 | 3,175,027 | +0.32(+5.02%) |
Dec 18, 2023 | 6.480 | 6.510 | 6.180 | 6.380 | 2,997,400 | -0.03(-0.47%) |
Dec 15, 2023 | 6.690 | 6.690 | 6.230 | 6.410 | 8,025,178 | -0.22(-3.32%) |
Dec 14, 2023 | 5.910 | 6.780 | 5.900 | 6.630 | 7,447,272 | +1.04(+18.60%) |
Dec 13, 2023 | 5.050 | 5.640 | 4.960 | 5.590 | 5,048,144 | +0.52(+10.26%) |
Dec 12, 2023 | 5.330 | 5.370 | 5.060 | 5.070 | 2,768,262 | -0.26(-4.88%) |
Dec 11, 2023 | 5.450 | 5.580 | 5.190 | 5.330 | 3,204,118 | -0.12(-2.20%) |
Dec 08, 2023 | 5.420 | 5.605 | 5.310 | 5.450 | 3,328,125 | +0.02(+0.37%) |
Dec 07, 2023 | 5.460 | 5.520 | 5.230 | 5.430 | 4,176,107 | -0.07(-1.27%) |
Dec 06, 2023 | 5.230 | 5.540 | 5.220 | 5.500 | 2,890,077 | +0.33(+6.38%) |
Dec 05, 2023 | 5.510 | 5.510 | 5.090 | 5.170 | 3,761,010 | -0.55(-9.62%) |
Dec 04, 2023 | 5.250 | 5.775 | 5.215 | 5.720 | 5,718,190 | +0.50(+9.58%) |
Dec 01, 2023 | 4.890 | 5.430 | 4.835 | 5.220 | 5,588,360 | +0.29(+5.88%) |
Nov 30, 2023 | 5.200 | 5.210 | 4.480 | 4.930 | 9,739,024 | -0.30(-5.74%) |
Nov 29, 2023 | 4.500 | 5.230 | 4.460 | 5.230 | 14,793,278 | -0.59(-10.14%) |
Nov 28, 2023 | 5.700 | 5.860 | 5.601 | 5.820 | 3,894,360 | +0.11(+1.93%) |
Nov 27, 2023 | 5.870 | 5.895 | 5.661 | 5.710 | 3,240,593 | -0.28(-4.67%) |
Nov 24, 2023 | 5.710 | 6.000 | 5.680 | 5.990 | 1,431,697 | +0.25(+4.36%) |
Nov 22, 2023 | 5.730 | 5.880 | 5.630 | 5.740 | 2,336,858 | +0.12(+2.14%) |
Nov 21, 2023 | 5.560 | 5.640 | 5.470 | 5.620 | 2,360,830 | -0.07(-1.23%) |
Nov 20, 2023 | 5.770 | 5.900 | 5.660 | 5.690 | 2,524,841 | -0.05(-0.87%) |
Nov 17, 2023 | 5.380 | 5.765 | 5.380 | 5.740 | 3,098,938 | +0.36(+6.69%) |
Nov 16, 2023 | 5.440 | 5.470 | 5.275 | 5.380 | 2,675,533 | -0.16(-2.89%) |
Nov 15, 2023 | 5.340 | 5.660 | 5.340 | 5.540 | 3,492,373 | +0.28(+5.32%) |
Nov 14, 2023 | 4.890 | 5.360 | 4.890 | 5.260 | 3,489,383 | +0.61(+13.12%) |
Nov 13, 2023 | 4.630 | 4.695 | 4.540 | 4.650 | 2,407,463 | +0.02(+0.43%) |
Nov 10, 2023 | 4.440 | 4.650 | 4.390 | 4.630 | 2,696,624 | +0.19(+4.28%) |
Nov 09, 2023 | 4.670 | 4.690 | 4.400 | 4.440 | 2,925,330 | -0.19(-4.10%) |
Nov 08, 2023 | 4.740 | 4.840 | 4.580 | 4.630 | 1,770,398 | -0.14(-2.94%) |
Nov 07, 2023 | 4.770 | 4.870 | 4.680 | 4.770 | 1,688,064 | -0.02(-0.42%) |
Nov 06, 2023 | 5.220 | 5.235 | 4.730 | 4.790 | 2,863,694 | -0.33(-6.45%) |
Nov 03, 2023 | 5.300 | 5.470 | 5.120 | 5.120 | 2,575,219 | -0.01(-0.19%) |
Nov 02, 2023 | 4.750 | 5.165 | 4.750 | 5.130 | 2,935,738 | +0.38(+8.00%) |
Nov 01, 2023 | 4.970 | 5.010 | 4.660 | 4.750 | 2,808,549 | -0.19(-3.85%) |
Oct 31, 2023 | 4.980 | 5.070 | 4.840 | 4.940 | 2,802,833 | -0.11(-2.18%) |
Oct 30, 2023 | 5.030 | 5.270 | 4.970 | 5.050 | 2,918,594 | +0.07(+1.41%) |
Oct 27, 2023 | 5.010 | 5.130 | 4.890 | 4.980 | 2,877,928 | +0.00(+0.00%) |
Oct 26, 2023 | 4.810 | 5.010 | 4.690 | 4.980 | 3,288,186 | +0.27(+5.73%) |
Oct 25, 2023 | 4.730 | 4.895 | 4.450 | 4.710 | 4,477,146 | -0.11(-2.28%) |
Oct 24, 2023 | 5.230 | 5.355 | 4.800 | 4.820 | 4,809,765 | -0.38(-7.31%) |
Oct 23, 2023 | 5.350 | 5.370 | 5.050 | 5.200 | 4,362,819 | -0.22(-4.06%) |
Oct 20, 2023 | 5.470 | 5.560 | 5.355 | 5.420 | 3,082,207 | -0.05(-0.91%) |
Oct 19, 2023 | 5.540 | 5.600 | 5.350 | 5.470 | 2,471,877 | -0.05(-0.91%) |
Oct 18, 2023 | 5.400 | 5.570 | 5.230 | 5.520 | 2,916,133 | +0.05(+0.91%) |
Oct 17, 2023 | 5.500 | 5.610 | 5.390 | 5.470 | 3,101,367 | -0.03(-0.55%) |
Oct 16, 2023 | 5.160 | 5.570 | 5.180 | 5.500 | 4,779,255 | +0.39(+7.63%) |
Oct 13, 2023 | 5.110 | 5.215 | 5.060 | 5.110 | 2,776,683 | +0.04(+0.79%) |
Oct 12, 2023 | 5.430 | 5.430 | 4.980 | 5.070 | 3,967,567 | -0.43(-7.82%) |
Oct 11, 2023 | 5.380 | 5.590 | 5.260 | 5.500 | 2,399,594 | +0.18(+3.38%) |
Oct 10, 2023 | 5.070 | 5.360 | 5.010 | 5.320 | 3,297,830 | +0.24(+4.72%) |
Oct 09, 2023 | 5.370 | 5.390 | 5.020 | 5.080 | 3,962,289 | -0.33(-6.10%) |
Oct 06, 2023 | 5.170 | 5.520 | 5.120 | 5.410 | 3,741,053 | +0.23(+4.44%) |
Oct 05, 2023 | 5.150 | 5.310 | 5.030 | 5.180 | 3,115,901 | +0.07(+1.37%) |
Oct 04, 2023 | 5.170 | 5.235 | 4.930 | 5.110 | 3,815,002 | +0.04(+0.79%) |
Oct 03, 2023 | 5.400 | 5.430 | 5.030 | 5.070 | 3,402,603 | -0.33(-6.11%) |