Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.350 | 6.614 | 6.350 | 6.480 | 9,021 | +0.02(+0.31%) |
Dec 28, 2023 | 6.520 | 6.520 | 6.430 | 6.460 | 27,910 | -0.01(-0.15%) |
Dec 27, 2023 | 6.560 | 6.560 | 6.390 | 6.470 | 11,242 | +0.01(+0.15%) |
Dec 26, 2023 | 6.350 | 6.505 | 6.350 | 6.460 | 9,984 | +0.11(+1.73%) |
Dec 22, 2023 | 6.430 | 6.700 | 6.350 | 6.350 | 6,527 | -0.16(-2.46%) |
Dec 21, 2023 | 6.620 | 6.650 | 6.505 | 6.510 | 6,430 | +0.10(+1.56%) |
Dec 20, 2023 | 6.590 | 6.600 | 6.410 | 6.410 | 8,868 | -0.09(-1.38%) |
Dec 19, 2023 | 6.680 | 6.680 | 6.500 | 6.500 | 7,595 | -0.02(-0.31%) |
Dec 18, 2023 | 6.630 | 6.779 | 6.460 | 6.520 | 14,160 | -0.16(-2.40%) |
Dec 15, 2023 | 5.390 | 6.980 | 5.390 | 6.680 | 21,339 | +1.29(+23.93%) |
Dec 14, 2023 | 5.200 | 5.500 | 5.200 | 5.390 | 22,084 | +0.20(+3.85%) |
Dec 13, 2023 | 5.040 | 5.250 | 5.040 | 5.190 | 9,503 | +0.07(+1.37%) |
Dec 12, 2023 | 5.010 | 5.200 | 5.010 | 5.120 | 21,816 | +0.01(+0.20%) |
Dec 11, 2023 | 5.200 | 5.340 | 4.900 | 5.110 | 19,796 | +0.07(+1.39%) |
Dec 08, 2023 | 5.000 | 5.150 | 5.000 | 5.040 | 33,709 | -0.03(-0.49%) |
Dec 07, 2023 | 5.120 | 5.140 | 4.850 | 5.065 | 17,291 | -0.05(-1.07%) |
Dec 06, 2023 | 5.200 | 5.200 | 5.000 | 5.120 | 17,060 | +0.00(+0.00%) |
Dec 05, 2023 | 5.360 | 5.360 | 5.000 | 5.120 | 9,287 | -0.08(-1.54%) |
Dec 04, 2023 | 5.410 | 5.410 | 5.200 | 5.200 | 401 | +0.00(+0.00%) |
Dec 01, 2023 | 5.450 | 5.450 | 5.200 | 5.200 | 1,062 | -0.14(-2.56%) |
Nov 30, 2023 | 5.200 | 5.337 | 5.200 | 5.337 | 894 | +0.04(+0.69%) |
Nov 29, 2023 | 5.470 | 5.470 | 5.210 | 5.300 | 3,124 | +0.09(+1.73%) |
Nov 28, 2023 | 5.300 | 5.367 | 5.210 | 5.210 | 772 | +0.13(+2.56%) |
Nov 27, 2023 | 4.747 | 5.080 | 4.747 | 5.080 | 1,303 | -0.17(-3.24%) |
Nov 24, 2023 | 5.250 | 5.640 | 5.250 | 5.250 | 2,949 | +0.34(+6.92%) |
Nov 22, 2023 | 4.900 | 4.960 | 4.730 | 4.910 | 4,332 | +0.39(+8.63%) |
Nov 21, 2023 | 4.500 | 4.900 | 4.320 | 4.520 | 9,467 | -0.35(-7.19%) |
Nov 20, 2023 | 4.800 | 4.890 | 4.500 | 4.870 | 2,339 | -0.03(-0.61%) |
Nov 17, 2023 | 4.560 | 5.000 | 4.460 | 4.900 | 8,141 | +0.11(+2.30%) |
Nov 16, 2023 | 5.460 | 5.480 | 4.790 | 4.790 | 3,519 | -0.67(-12.27%) |
Nov 15, 2023 | 5.240 | 5.655 | 5.125 | 5.460 | 2,244 | +0.19(+3.61%) |
Nov 14, 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 261 | +0.02(+0.38%) |
Nov 13, 2023 | 5.070 | 5.250 | 4.810 | 5.250 | 6,553 | +0.00(+0.00%) |
Nov 10, 2023 | 5.000 | 5.380 | 4.970 | 5.250 | 11,001 | +0.22(+4.37%) |
Nov 09, 2023 | 5.715 | 5.715 | 5.030 | 5.030 | 1,139 | -0.21(-4.01%) |
Nov 08, 2023 | 4.600 | 5.370 | 4.600 | 5.240 | 8,007 | +0.57(+12.21%) |
Nov 07, 2023 | 4.740 | 4.870 | 4.650 | 4.670 | 10,432 | +0.07(+1.52%) |
Nov 06, 2023 | 4.540 | 4.763 | 4.430 | 4.600 | 13,269 | +0.23(+5.26%) |
Nov 03, 2023 | 4.520 | 4.520 | 4.330 | 4.370 | 4,704 | +0.04(+0.92%) |
Nov 02, 2023 | 4.840 | 4.840 | 4.330 | 4.330 | 2,360 | -0.22(-4.84%) |
Nov 01, 2023 | 4.800 | 5.000 | 4.290 | 4.550 | 15,140 | -0.45(-9.00%) |
Oct 31, 2023 | 4.900 | 5.000 | 4.500 | 5.000 | 10,208 | +0.22(+4.60%) |
Oct 30, 2023 | 4.890 | 4.980 | 4.710 | 4.780 | 4,205 | -0.12(-2.45%) |
Oct 27, 2023 | 4.950 | 4.950 | 4.610 | 4.900 | 1,296 | -0.16(-3.16%) |
Oct 26, 2023 | 5.150 | 5.200 | 4.630 | 5.060 | 35,185 | -0.44(-8.00%) |
Oct 25, 2023 | 5.230 | 5.500 | 5.000 | 5.500 | 6,871 | +0.01(+0.18%) |
Oct 24, 2023 | 5.340 | 5.620 | 5.170 | 5.490 | 3,457 | +0.00(+0.00%) |
Oct 23, 2023 | 5.240 | 5.590 | 5.236 | 5.490 | 1,997 | -0.05(-0.99%) |
Oct 20, 2023 | 5.682 | 5.682 | 5.360 | 5.545 | 1,224 | +0.21(+3.84%) |
Oct 19, 2023 | 5.660 | 5.660 | 5.250 | 5.340 | 7,038 | +0.04(+0.75%) |
Oct 18, 2023 | 5.300 | 5.660 | 5.196 | 5.300 | 9,473 | -0.15(-2.66%) |
Oct 17, 2023 | 5.000 | 5.546 | 5.000 | 5.445 | 4,869 | +0.03(+0.46%) |
Oct 16, 2023 | 5.410 | 5.770 | 5.320 | 5.420 | 4,608 | +0.00(+0.00%) |
Oct 13, 2023 | 5.420 | 5.790 | 5.240 | 5.420 | 9,211 | -0.01(-0.18%) |
Oct 12, 2023 | 5.340 | 5.690 | 5.280 | 5.430 | 3,929 | -0.35(-5.97%) |
Oct 11, 2023 | 5.330 | 5.775 | 5.330 | 5.775 | 4,240 | +0.28(+5.00%) |
Oct 10, 2023 | 5.260 | 5.650 | 5.260 | 5.500 | 9,500 | +0.18(+3.38%) |
Oct 09, 2023 | 5.320 | 5.320 | 5.320 | 5.320 | 943 | +0.00(+0.00%) |
Oct 06, 2023 | 4.830 | 5.320 | 4.440 | 5.320 | 14,441 | +0.67(+14.41%) |
Oct 05, 2023 | 4.700 | 4.770 | 4.610 | 4.650 | 3,846 | +0.41(+9.67%) |
Oct 04, 2023 | 4.810 | 5.290 | 4.220 | 4.240 | 14,021 | -0.60(-12.40%) |
Oct 03, 2023 | 6.000 | 6.000 | 4.840 | 4.840 | 13,800 | -0.67(-12.16%) |