Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.780 | 8.250 | 7.420 | 7.840 | 12,052 | +0.09(+1.16%) |
Dec 28, 2023 | 7.350 | 7.800 | 7.170 | 7.750 | 8,392 | +0.35(+4.73%) |
Dec 27, 2023 | 6.710 | 7.550 | 6.560 | 7.400 | 8,494 | +0.65(+9.63%) |
Dec 26, 2023 | 6.570 | 6.750 | 6.570 | 6.750 | 1,389 | +0.05(+0.75%) |
Dec 22, 2023 | 6.610 | 6.720 | 6.565 | 6.700 | 4,316 | -0.15(-2.19%) |
Dec 21, 2023 | 7.010 | 7.040 | 6.580 | 6.850 | 17,908 | +0.11(+1.63%) |
Dec 20, 2023 | 6.870 | 6.910 | 6.470 | 6.740 | 7,870 | -0.25(-3.65%) |
Dec 19, 2023 | 6.995 | 6.995 | 6.995 | 6.995 | 1,856 | -0.18(-2.58%) |
Dec 18, 2023 | 6.274 | 7.180 | 6.274 | 7.180 | 6,718 | +0.18(+2.57%) |
Dec 15, 2023 | 6.880 | 7.000 | 6.800 | 7.000 | 1,911 | +0.21(+3.09%) |
Dec 14, 2023 | 6.750 | 6.800 | 6.740 | 6.790 | 5,419 | +0.18(+2.72%) |
Dec 13, 2023 | 7.000 | 7.000 | 6.610 | 6.610 | 16,743 | -0.18(-2.65%) |
Dec 12, 2023 | 6.600 | 6.790 | 6.520 | 6.790 | 6,921 | -0.14(-1.96%) |
Dec 11, 2023 | 6.750 | 6.960 | 6.750 | 6.925 | 2,759 | +0.38(+5.73%) |
Dec 08, 2023 | 6.990 | 6.990 | 6.550 | 6.550 | 2,275 | -0.17(-2.53%) |
Dec 07, 2023 | 6.690 | 7.000 | 6.540 | 6.720 | 26,896 | -0.03(-0.44%) |
Dec 06, 2023 | 6.740 | 6.880 | 6.350 | 6.750 | 17,506 | +0.15(+2.27%) |
Dec 05, 2023 | 7.000 | 7.230 | 6.330 | 6.600 | 17,615 | +0.09(+1.38%) |
Dec 04, 2023 | 6.080 | 7.405 | 6.080 | 6.510 | 20,667 | +0.43(+7.07%) |
Nov 30, 2023 | 6.080 | 445 | +0.25(+4.29%) | |||
Nov 29, 2023 | 5.860 | 6.150 | 5.820 | 5.830 | 7,578 | +0.13(+2.28%) |
Nov 28, 2023 | 5.800 | 5.815 | 5.700 | 5.700 | 3,252 | -0.20(-3.39%) |
Nov 27, 2023 | 6.000 | 6.000 | 5.878 | 5.900 | 1,988 | +0.11(+1.90%) |
Nov 24, 2023 | 5.790 | 5.790 | 5.790 | 5.790 | 150 | +0.13(+2.30%) |
Nov 22, 2023 | 5.630 | 5.888 | 5.630 | 5.660 | 3,384 | -0.14(-2.41%) |
Nov 21, 2023 | 5.630 | 5.880 | 5.465 | 5.800 | 18,904 | +0.10(+1.75%) |
Nov 20, 2023 | 5.680 | 6.050 | 5.650 | 5.700 | 21,986 | -0.27(-4.52%) |
Nov 17, 2023 | 5.790 | 6.000 | 5.615 | 5.970 | 2,925 | +0.22(+3.83%) |
Nov 16, 2023 | 5.420 | 5.970 | 5.380 | 5.750 | 3,116 | -0.10(-1.71%) |
Nov 15, 2023 | 5.620 | 5.897 | 5.620 | 5.850 | 10,041 | +0.05(+0.86%) |
Nov 14, 2023 | 5.620 | 5.800 | 5.610 | 5.800 | 5,330 | +0.06(+1.05%) |
Nov 13, 2023 | 5.540 | 5.770 | 5.500 | 5.740 | 13,477 | -0.16(-2.71%) |
Nov 10, 2023 | 5.570 | 5.900 | 5.330 | 5.900 | 13,224 | +0.25(+4.42%) |
Nov 09, 2023 | 5.660 | 5.890 | 5.370 | 5.650 | 10,447 | -0.07(-1.31%) |
Nov 08, 2023 | 5.910 | 5.910 | 5.700 | 5.725 | 9,900 | -0.21(-3.46%) |
Nov 07, 2023 | 5.970 | 6.050 | 5.670 | 5.930 | 18,372 | +0.13(+2.24%) |
Nov 06, 2023 | 5.800 | 6.020 | 5.770 | 5.800 | 15,700 | -0.10(-1.69%) |
Nov 03, 2023 | 6.030 | 6.180 | 5.900 | 5.900 | 668 | +0.10(+1.72%) |
Nov 02, 2023 | 5.810 | 6.050 | 5.800 | 5.800 | 6,860 | -0.14(-2.36%) |
Nov 01, 2023 | 6.020 | 6.130 | 5.880 | 5.940 | 13,314 | -0.21(-3.41%) |
Oct 31, 2023 | 6.000 | 6.240 | 6.000 | 6.150 | 2,532 | -0.21(-3.30%) |
Oct 30, 2023 | 6.190 | 6.380 | 5.910 | 6.360 | 5,100 | +0.45(+7.61%) |
Oct 26, 2023 | 5.910 | 103 | -0.11(-1.83%) | |||
Oct 24, 2023 | 6.020 | 85 | -0.13(-2.11%) | |||
Oct 23, 2023 | 5.900 | 6.200 | 5.810 | 6.150 | 1,738 | +0.40(+6.96%) |
Oct 20, 2023 | 5.710 | 5.860 | 5.710 | 5.750 | 7,419 | -0.01(-0.17%) |
Oct 19, 2023 | 5.800 | 5.950 | 5.690 | 5.760 | 4,664 | -0.31(-5.03%) |
Oct 18, 2023 | 5.820 | 6.190 | 5.820 | 6.065 | 2,163 | +0.01(+0.08%) |
Oct 17, 2023 | 5.880 | 6.180 | 5.710 | 6.060 | 12,597 | +0.15(+2.54%) |
Oct 16, 2023 | 6.080 | 6.187 | 5.900 | 5.910 | 3,267 | -0.07(-1.17%) |
Oct 13, 2023 | 6.160 | 6.160 | 5.980 | 5.980 | 974 | -0.12(-1.97%) |
Oct 12, 2023 | 6.350 | 6.350 | 5.960 | 6.100 | 15,894 | -0.17(-2.75%) |
Oct 11, 2023 | 6.150 | 6.415 | 6.000 | 6.273 | 21,138 | +0.07(+1.17%) |
Oct 10, 2023 | 6.220 | 6.447 | 5.952 | 6.200 | 11,944 | -0.01(-0.16%) |
Oct 09, 2023 | 6.380 | 6.570 | 6.100 | 6.210 | 20,410 | -0.19(-2.97%) |
Oct 06, 2023 | 6.500 | 6.650 | 5.900 | 6.400 | 30,690 | +0.21(+3.39%) |
Oct 05, 2023 | 6.400 | 6.980 | 6.050 | 6.190 | 31,748 | -0.12(-1.90%) |
Oct 04, 2023 | 6.750 | 7.450 | 6.230 | 6.310 | 47,803 | -0.64(-9.21%) |
Oct 03, 2023 | 6.900 | 7.550 | 6.650 | 6.950 | 15,359 | -0.25(-3.47%) |