Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.450 | 0 | -0.08(-1.23%) | |||
Dec 28, 2023 | 6.600 | 6.660 | 6.410 | 6.530 | 906,208 | -0.16(-2.39%) |
Dec 27, 2023 | 6.710 | 6.760 | 6.660 | 6.690 | 735,726 | +0.05(+0.75%) |
Dec 22, 2023 | 6.640 | 0 | -0.06(-0.90%) | |||
Dec 21, 2023 | 6.500 | 6.780 | 6.500 | 6.700 | 1,033,802 | +0.27(+4.20%) |
Dec 20, 2023 | 6.600 | 6.650 | 6.420 | 6.430 | 1,019,553 | -0.13(-1.98%) |
Dec 19, 2023 | 6.470 | 6.650 | 6.460 | 6.560 | 1,135,469 | +0.22(+3.47%) |
Dec 18, 2023 | 6.450 | 6.510 | 6.310 | 6.340 | 1,464,043 | -0.14(-2.16%) |
Dec 15, 2023 | 6.360 | 6.550 | 6.340 | 6.480 | 2,584,929 | +0.11(+1.73%) |
Dec 14, 2023 | 6.200 | 6.470 | 6.200 | 6.370 | 2,590,107 | +0.27(+4.43%) |
Dec 13, 2023 | 5.650 | 6.170 | 5.470 | 6.100 | 2,190,758 | +0.39(+6.83%) |
Dec 12, 2023 | 5.880 | 5.900 | 5.650 | 5.710 | 1,002,223 | -0.17(-2.89%) |
Dec 11, 2023 | 6.000 | 6.130 | 5.860 | 5.880 | 1,650,504 | -0.20(-3.29%) |
Dec 08, 2023 | 5.820 | 6.170 | 5.820 | 6.080 | 1,004,241 | +0.27(+4.65%) |
Dec 07, 2023 | 5.880 | 5.960 | 5.710 | 5.810 | 831,408 | +0.01(+0.17%) |
Dec 06, 2023 | 5.800 | 6.030 | 5.800 | 5.800 | 1,221,293 | +0.04(+0.69%) |
Dec 05, 2023 | 5.750 | 5.840 | 5.710 | 5.760 | 1,145,466 | -0.08(-1.37%) |
Dec 04, 2023 | 5.800 | 5.870 | 5.530 | 5.840 | 1,566,270 | -0.02(-0.34%) |
Dec 01, 2023 | 5.630 | 5.870 | 5.560 | 5.860 | 1,325,247 | +0.30(+5.40%) |
Nov 30, 2023 | 5.480 | 5.600 | 5.370 | 5.560 | 1,230,565 | +0.07(+1.28%) |
Nov 29, 2023 | 5.650 | 5.650 | 5.440 | 5.490 | 1,043,360 | -0.13(-2.31%) |
Nov 28, 2023 | 5.280 | 5.630 | 5.280 | 5.620 | 1,067,385 | +0.35(+6.64%) |
Nov 27, 2023 | 5.390 | 5.420 | 5.260 | 5.270 | 603,745 | -0.16(-2.95%) |
Nov 24, 2023 | 5.360 | 5.450 | 5.320 | 5.430 | 393,572 | +0.04(+0.74%) |
Nov 23, 2023 | 5.340 | 5.440 | 5.340 | 5.390 | 331,625 | +0.04(+0.75%) |
Nov 22, 2023 | 5.280 | 5.390 | 5.270 | 5.350 | 868,357 | +0.02(+0.38%) |
Nov 21, 2023 | 5.230 | 5.370 | 5.210 | 5.330 | 1,178,027 | +0.13(+2.50%) |
Nov 20, 2023 | 4.850 | 5.220 | 4.850 | 5.200 | 1,285,587 | +0.30(+6.12%) |
Nov 17, 2023 | 4.910 | 5.020 | 4.850 | 4.900 | 656,881 | +0.01(+0.20%) |
Nov 16, 2023 | 4.850 | 4.930 | 4.800 | 4.890 | 751,550 | -0.02(-0.41%) |
Nov 15, 2023 | 4.810 | 4.960 | 4.760 | 4.910 | 950,663 | +0.19(+4.03%) |
Nov 14, 2023 | 4.700 | 4.790 | 4.630 | 4.720 | 1,008,511 | +0.23(+5.12%) |
Nov 13, 2023 | 4.470 | 4.590 | 4.460 | 4.490 | 567,914 | -0.01(-0.22%) |
Nov 10, 2023 | 4.570 | 4.570 | 4.400 | 4.500 | 927,960 | -0.03(-0.66%) |
Nov 09, 2023 | 4.620 | 4.710 | 4.530 | 4.530 | 943,927 | -0.05(-1.09%) |
Nov 08, 2023 | 4.770 | 4.840 | 4.570 | 4.580 | 833,045 | -0.24(-4.98%) |
Nov 07, 2023 | 4.810 | 4.870 | 4.710 | 4.820 | 732,048 | -0.16(-3.21%) |
Nov 06, 2023 | 5.040 | 5.060 | 4.920 | 4.980 | 871,371 | -0.01(-0.20%) |
Nov 03, 2023 | 4.850 | 5.050 | 4.850 | 4.990 | 1,669,139 | +0.14(+2.89%) |
Nov 02, 2023 | 4.800 | 4.920 | 4.780 | 4.850 | 1,549,308 | +0.16(+3.41%) |
Nov 01, 2023 | 4.740 | 4.800 | 4.610 | 4.690 | 1,140,078 | -0.03(-0.64%) |
Oct 31, 2023 | 4.570 | 4.830 | 4.540 | 4.720 | 4,847,275 | +0.12(+2.61%) |
Oct 30, 2023 | 4.810 | 4.810 | 4.510 | 4.600 | 1,126,488 | -0.10(-2.13%) |
Oct 27, 2023 | 4.710 | 4.810 | 4.630 | 4.700 | 1,801,423 | +0.08(+1.73%) |
Oct 26, 2023 | 4.690 | 4.710 | 4.550 | 4.620 | 1,153,030 | -0.03(-0.65%) |
Oct 25, 2023 | 4.840 | 4.920 | 4.580 | 4.650 | 1,676,339 | -0.15(-3.12%) |
Oct 24, 2023 | 4.830 | 4.970 | 4.790 | 4.800 | 1,309,142 | +0.05(+1.05%) |
Oct 23, 2023 | 4.760 | 4.850 | 4.720 | 4.750 | 1,135,053 | -0.12(-2.46%) |
Oct 20, 2023 | 4.890 | 4.930 | 4.780 | 4.870 | 1,613,608 | -0.06(-1.22%) |
Oct 19, 2023 | 5.020 | 5.020 | 4.920 | 4.930 | 1,272,357 | -0.09(-1.79%) |
Oct 18, 2023 | 5.220 | 5.270 | 5.000 | 5.020 | 1,340,771 | -0.23(-4.38%) |
Oct 17, 2023 | 5.110 | 5.290 | 5.110 | 5.250 | 1,061,086 | +0.01(+0.19%) |
Oct 16, 2023 | 5.210 | 5.340 | 5.190 | 5.240 | 1,169,120 | +0.06(+1.16%) |
Oct 13, 2023 | 5.180 | 5.260 | 5.130 | 5.180 | 819,617 | +0.05(+0.97%) |
Oct 12, 2023 | 5.440 | 5.470 | 5.050 | 5.130 | 1,471,411 | -0.33(-6.04%) |
Oct 11, 2023 | 5.610 | 5.670 | 5.400 | 5.460 | 866,980 | -0.12(-2.15%) |
Oct 10, 2023 | 5.550 | 5.670 | 5.490 | 5.580 | 1,053,018 | +0.10(+1.82%) |
Oct 06, 2023 | 5.480 | 0 | +0.17(+3.20%) | |||
Oct 05, 2023 | 5.180 | 5.310 | 5.130 | 5.310 | 533,377 | +0.13(+2.51%) |
Oct 04, 2023 | 5.330 | 5.330 | 5.120 | 5.180 | 748,103 | -0.13(-2.45%) |
Oct 03, 2023 | 5.330 | 5.420 | 5.240 | 5.310 | 644,462 | -0.12(-2.21%) |