Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.672 | 6.692 | 6.605 | 6.663 | 6,544,602 | -0.03(-0.52%) |
Dec 28, 2023 | 6.688 | 6.726 | 6.662 | 6.698 | 12,057,465 | -0.05(-0.71%) |
Dec 27, 2023 | 6.698 | 6.755 | 6.679 | 6.746 | 15,135,727 | +0.05(+0.72%) |
Dec 26, 2023 | 6.573 | 6.717 | 6.564 | 6.698 | 17,220,400 | +0.16(+2.49%) |
Dec 22, 2023 | 6.497 | 6.612 | 6.487 | 6.535 | 16,147,578 | +0.10(+1.49%) |
Dec 21, 2023 | 6.439 | 6.468 | 6.391 | 6.439 | 10,955,893 | +0.09(+1.36%) |
Dec 20, 2023 | 6.439 | 6.449 | 6.353 | 6.353 | 12,946,562 | -0.12(-1.92%) |
Dec 19, 2023 | 6.525 | 6.544 | 6.468 | 6.477 | 10,847,001 | +0.04(+0.60%) |
Dec 18, 2023 | 6.362 | 6.458 | 6.324 | 6.439 | 12,133,480 | +0.13(+2.13%) |
Dec 15, 2023 | 6.372 | 6.377 | 6.286 | 6.305 | 14,651,168 | -0.08(-1.20%) |
Dec 14, 2023 | 6.401 | 6.466 | 6.324 | 6.382 | 24,819,878 | +0.04(+0.60%) |
Dec 13, 2023 | 6.171 | 6.353 | 6.128 | 6.343 | 22,304,850 | +0.25(+4.09%) |
Dec 12, 2023 | 6.123 | 6.132 | 6.046 | 6.094 | 10,485,346 | -0.06(-0.93%) |
Dec 11, 2023 | 6.161 | 6.199 | 6.142 | 6.152 | 9,611,412 | -0.09(-1.38%) |
Dec 08, 2023 | 6.123 | 6.255 | 6.123 | 6.238 | 18,586,074 | +0.05(+0.77%) |
Dec 07, 2023 | 6.123 | 6.190 | 6.075 | 6.190 | 23,594,038 | +0.10(+1.72%) |
Dec 06, 2023 | 6.161 | 6.171 | 6.047 | 6.085 | 18,618,314 | -0.06(-0.93%) |
Dec 05, 2023 | 6.037 | 6.166 | 6.037 | 6.142 | 12,249,022 | +0.10(+1.57%) |
Dec 04, 2023 | 6.085 | 6.133 | 6.018 | 6.047 | 8,550,817 | -0.07(-1.09%) |
Dec 01, 2023 | 6.028 | 6.133 | 5.999 | 6.114 | 12,019,290 | +0.03(+0.53%) |
Nov 30, 2023 | 6.034 | 6.110 | 5.991 | 6.082 | 14,356,201 | +0.03(+0.47%) |
Nov 29, 2023 | 6.015 | 6.091 | 6.015 | 6.053 | 16,629,429 | -0.01(-0.16%) |
Nov 28, 2023 | 5.949 | 6.072 | 5.930 | 6.063 | 23,035,290 | +0.15(+2.57%) |
Nov 27, 2023 | 5.939 | 5.975 | 5.873 | 5.911 | 13,001,857 | +0.01(+0.16%) |
Nov 24, 2023 | 5.949 | 5.977 | 5.873 | 5.901 | 11,262,323 | -0.09(-1.43%) |
Nov 22, 2023 | 6.006 | 6.034 | 5.949 | 5.987 | 18,149,304 | +0.06(+0.96%) |
Nov 21, 2023 | 5.987 | 6.015 | 5.906 | 5.930 | 14,530,634 | -0.09(-1.42%) |
Nov 20, 2023 | 5.930 | 6.034 | 5.920 | 6.015 | 15,260,743 | +0.11(+1.93%) |
Nov 17, 2023 | 5.863 | 5.930 | 5.844 | 5.901 | 11,909,566 | +0.01(+0.16%) |
Nov 16, 2023 | 5.835 | 5.949 | 5.820 | 5.892 | 16,724,663 | +0.05(+0.81%) |
Nov 15, 2023 | 5.863 | 5.892 | 5.820 | 5.844 | 10,739,662 | +0.04(+0.65%) |
Nov 14, 2023 | 5.816 | 5.844 | 5.768 | 5.806 | 14,944,771 | +0.15(+2.69%) |
Nov 13, 2023 | 5.654 | 5.692 | 5.625 | 5.654 | 12,997,015 | -0.09(-1.49%) |
Nov 10, 2023 | 5.673 | 5.778 | 5.664 | 5.740 | 19,942,334 | +0.11(+2.03%) |
Nov 09, 2023 | 5.597 | 5.692 | 5.587 | 5.625 | 20,535,170 | +0.02(+0.34%) |
Nov 08, 2023 | 5.659 | 5.659 | 5.568 | 5.606 | 13,797,595 | -0.03(-0.51%) |
Nov 07, 2023 | 5.578 | 5.689 | 5.578 | 5.635 | 23,961,040 | +0.20(+3.67%) |
Nov 06, 2023 | 5.426 | 5.464 | 5.397 | 5.435 | 11,019,850 | +0.02(+0.35%) |
Nov 03, 2023 | 5.350 | 5.464 | 5.340 | 5.416 | 14,464,760 | +0.08(+1.42%) |
Nov 02, 2023 | 5.226 | 5.350 | 5.198 | 5.340 | 12,022,376 | +0.18(+3.50%) |
Nov 01, 2023 | 5.084 | 5.203 | 5.079 | 5.160 | 14,528,725 | +0.12(+2.33%) |
Oct 31, 2023 | 5.071 | 5.104 | 5.004 | 5.042 | 15,570,100 | -0.09(-1.67%) |
Oct 30, 2023 | 5.204 | 5.218 | 5.061 | 5.128 | 24,540,008 | -0.03(-0.55%) |
Oct 27, 2023 | 5.318 | 5.323 | 5.137 | 5.156 | 10,507,982 | -0.11(-2.16%) |
Oct 26, 2023 | 5.118 | 5.280 | 5.118 | 5.270 | 15,203,499 | +0.16(+3.16%) |
Oct 25, 2023 | 5.147 | 5.185 | 5.104 | 5.109 | 11,428,976 | -0.01(-0.19%) |
Oct 24, 2023 | 5.128 | 5.180 | 5.076 | 5.118 | 10,397,769 | +0.03(+0.56%) |
Oct 23, 2023 | 5.052 | 5.166 | 5.033 | 5.090 | 12,481,774 | +0.02(+0.37%) |
Oct 20, 2023 | 5.071 | 5.090 | 5.004 | 5.071 | 17,004,120 | +0.00(+0.00%) |
Oct 19, 2023 | 4.995 | 5.152 | 4.985 | 5.071 | 14,205,622 | +0.07(+1.33%) |
Oct 18, 2023 | 5.071 | 5.118 | 4.985 | 5.004 | 24,276,062 | -0.14(-2.77%) |
Oct 17, 2023 | 5.128 | 5.213 | 5.109 | 5.147 | 15,729,277 | -0.04(-0.73%) |
Oct 16, 2023 | 5.185 | 5.223 | 5.147 | 5.185 | 13,424,205 | +0.05(+0.92%) |
Oct 13, 2023 | 5.185 | 5.242 | 5.118 | 5.137 | 14,535,938 | +0.00(+0.00%) |
Oct 12, 2023 | 5.204 | 5.251 | 5.099 | 5.137 | 9,459,155 | -0.09(-1.82%) |
Oct 11, 2023 | 5.194 | 5.242 | 5.147 | 5.232 | 16,007,058 | +0.09(+1.85%) |
Oct 10, 2023 | 5.137 | 5.213 | 5.123 | 5.137 | 22,719,912 | +0.07(+1.31%) |
Oct 09, 2023 | 5.080 | 5.090 | 5.009 | 5.071 | 17,563,866 | -0.05(-0.93%) |
Oct 06, 2023 | 4.976 | 5.199 | 4.947 | 5.118 | 28,590,820 | +0.04(+0.75%) |
Oct 05, 2023 | 5.023 | 5.099 | 4.966 | 5.080 | 37,475,044 | +0.07(+1.33%) |
Oct 04, 2023 | 4.909 | 5.014 | 4.881 | 5.014 | 16,227,836 | +0.13(+2.72%) |
Oct 03, 2023 | 4.966 | 5.004 | 4.862 | 4.881 | 18,039,510 | -0.15(-3.02%) |