Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.842 | 7.842 | 7.563 | 7.723 | 148,842 | -0.13(-1.65%) |
Dec 28, 2023 | 7.872 | 8.042 | 7.773 | 7.852 | 163,730 | +0.00(+0.00%) |
Dec 27, 2023 | 7.603 | 7.892 | 7.603 | 7.852 | 163,243 | +0.26(+3.41%) |
Dec 26, 2023 | 7.474 | 7.643 | 7.384 | 7.593 | 314,108 | +0.23(+3.11%) |
Dec 22, 2023 | 7.175 | 7.474 | 7.175 | 7.364 | 117,893 | +0.31(+4.38%) |
Dec 21, 2023 | 6.846 | 7.065 | 6.806 | 7.055 | 45,005 | +0.33(+4.86%) |
Dec 20, 2023 | 7.075 | 7.204 | 6.718 | 6.728 | 149,295 | -0.39(-5.43%) |
Dec 19, 2023 | 6.857 | 7.144 | 6.857 | 7.115 | 204,626 | +0.35(+5.12%) |
Dec 18, 2023 | 6.807 | 6.837 | 6.639 | 6.768 | 58,502 | +0.04(+0.59%) |
Dec 15, 2023 | 6.867 | 6.879 | 6.604 | 6.728 | 115,162 | -0.16(-2.30%) |
Dec 14, 2023 | 7.006 | 7.134 | 6.728 | 6.887 | 209,057 | +0.09(+1.31%) |
Dec 13, 2023 | 6.223 | 6.807 | 6.104 | 6.797 | 197,338 | +0.57(+9.24%) |
Dec 12, 2023 | 6.124 | 6.242 | 5.876 | 6.223 | 61,784 | +0.15(+2.45%) |
Dec 11, 2023 | 5.995 | 6.074 | 5.925 | 6.074 | 68,101 | +0.11(+1.83%) |
Dec 08, 2023 | 5.945 | 6.134 | 5.896 | 5.965 | 75,419 | +0.02(+0.33%) |
Dec 07, 2023 | 5.945 | 6.015 | 5.747 | 5.945 | 100,675 | -0.01(-0.17%) |
Dec 06, 2023 | 6.044 | 6.114 | 5.906 | 5.955 | 151,386 | -0.02(-0.33%) |
Dec 05, 2023 | 5.965 | 6.047 | 5.846 | 5.975 | 109,886 | -0.02(-0.33%) |
Dec 04, 2023 | 5.648 | 6.054 | 5.648 | 5.995 | 350,596 | +0.30(+5.22%) |
Dec 01, 2023 | 5.440 | 5.698 | 5.321 | 5.698 | 77,734 | +0.24(+4.36%) |
Nov 30, 2023 | 5.400 | 5.519 | 5.321 | 5.460 | 49,173 | +0.10(+1.85%) |
Nov 29, 2023 | 5.351 | 5.480 | 5.331 | 5.361 | 91,794 | +0.06(+1.12%) |
Nov 28, 2023 | 5.400 | 5.400 | 5.232 | 5.301 | 101,066 | -0.12(-2.19%) |
Nov 27, 2023 | 5.480 | 5.480 | 5.321 | 5.420 | 92,176 | -0.11(-1.97%) |
Nov 24, 2023 | 5.400 | 5.549 | 5.400 | 5.529 | 48,579 | +0.16(+2.95%) |
Nov 22, 2023 | 5.450 | 5.489 | 5.262 | 5.371 | 115,184 | +0.10(+1.88%) |
Nov 21, 2023 | 5.420 | 5.420 | 5.271 | 5.271 | 72,073 | -0.17(-3.10%) |
Nov 20, 2023 | 5.301 | 5.460 | 5.252 | 5.440 | 135,053 | +0.12(+2.23%) |
Nov 17, 2023 | 5.242 | 5.321 | 5.162 | 5.321 | 86,795 | +0.18(+3.47%) |
Nov 16, 2023 | 5.262 | 5.311 | 5.004 | 5.143 | 49,857 | -0.18(-3.35%) |
Nov 15, 2023 | 5.182 | 5.460 | 5.182 | 5.321 | 98,548 | +0.21(+4.07%) |
Nov 14, 2023 | 4.954 | 5.182 | 4.925 | 5.113 | 148,553 | +0.36(+7.50%) |
Nov 13, 2023 | 4.687 | 4.776 | 4.528 | 4.756 | 37,006 | -0.03(-0.62%) |
Nov 10, 2023 | 4.806 | 4.826 | 4.617 | 4.786 | 126,477 | +0.00(+0.00%) |
Nov 09, 2023 | 5.212 | 5.228 | 4.746 | 4.786 | 75,325 | -0.56(-10.56%) |
Nov 08, 2023 | 5.549 | 5.549 | 5.271 | 5.351 | 24,373 | -0.14(-2.53%) |
Nov 07, 2023 | 5.361 | 5.579 | 5.321 | 5.489 | 80,546 | -0.07(-1.25%) |
Nov 06, 2023 | 5.727 | 5.757 | 5.529 | 5.559 | 53,437 | -0.16(-2.77%) |
Nov 03, 2023 | 5.460 | 5.787 | 5.460 | 5.717 | 105,773 | +0.43(+8.05%) |
Nov 02, 2023 | 5.291 | 5.410 | 5.222 | 5.291 | 99,582 | +0.16(+3.09%) |
Nov 01, 2023 | 5.063 | 5.162 | 5.014 | 5.133 | 10,078 | +0.05(+0.97%) |
Oct 31, 2023 | 4.885 | 5.083 | 4.845 | 5.083 | 50,799 | +0.14(+2.81%) |
Oct 30, 2023 | 5.014 | 5.094 | 4.855 | 4.944 | 28,093 | +0.04(+0.81%) |
Oct 27, 2023 | 5.172 | 5.172 | 4.855 | 4.905 | 75,772 | -0.27(-5.17%) |
Oct 26, 2023 | 5.222 | 5.291 | 5.153 | 5.172 | 66,602 | -0.14(-2.61%) |
Oct 25, 2023 | 5.390 | 5.390 | 5.182 | 5.311 | 60,850 | -0.16(-2.90%) |
Oct 24, 2023 | 5.341 | 5.509 | 5.341 | 5.470 | 51,193 | +0.20(+3.76%) |
Oct 23, 2023 | 5.450 | 5.470 | 5.252 | 5.271 | 62,563 | -0.20(-3.62%) |
Oct 20, 2023 | 5.519 | 5.628 | 5.450 | 5.470 | 20,549 | -0.06(-1.08%) |
Oct 19, 2023 | 5.787 | 5.787 | 5.519 | 5.529 | 58,672 | -0.31(-5.26%) |
Oct 18, 2023 | 6.193 | 6.193 | 5.787 | 5.836 | 57,744 | -0.45(-7.10%) |
Oct 17, 2023 | 6.223 | 6.347 | 6.193 | 6.282 | 29,294 | -0.02(-0.31%) |
Oct 16, 2023 | 6.064 | 6.332 | 6.064 | 6.302 | 66,803 | +0.31(+5.12%) |
Oct 13, 2023 | 6.064 | 6.064 | 5.787 | 5.995 | 120,180 | -0.17(-2.73%) |
Oct 12, 2023 | 6.698 | 6.698 | 6.104 | 6.163 | 98,361 | -0.54(-8.12%) |
Oct 11, 2023 | 6.867 | 6.867 | 6.530 | 6.708 | 15,397 | -0.08(-1.17%) |
Oct 10, 2023 | 6.589 | 6.817 | 6.589 | 6.788 | 44,986 | +0.10(+1.48%) |
Oct 09, 2023 | 6.589 | 6.708 | 6.411 | 6.688 | 44,787 | +0.01(+0.15%) |
Oct 06, 2023 | 6.361 | 6.708 | 6.361 | 6.679 | 15,838 | +0.15(+2.28%) |
Oct 05, 2023 | 6.441 | 6.530 | 6.302 | 6.530 | 33,652 | +0.16(+2.49%) |
Oct 04, 2023 | 6.490 | 6.489 | 6.282 | 6.371 | 38,321 | -0.08(-1.23%) |
Oct 03, 2023 | 6.639 | 6.669 | 6.352 | 6.451 | 69,081 | -0.34(-4.96%) |