Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.960 | 0 | +0.45(+8.17%) | |||
Dec 28, 2023 | 5.870 | 5.870 | 5.510 | 5.510 | 14,215 | -0.29(-5.00%) |
Dec 27, 2023 | 5.860 | 5.900 | 5.800 | 5.800 | 20,705 | -0.06(-1.02%) |
Dec 22, 2023 | 5.860 | 0 | +0.05(+0.86%) | |||
Dec 21, 2023 | 5.870 | 5.960 | 5.810 | 5.810 | 3,980 | +0.08(+1.40%) |
Dec 20, 2023 | 6.050 | 6.050 | 5.730 | 5.730 | 20,700 | -0.38(-6.22%) |
Dec 19, 2023 | 6.130 | 6.130 | 6.110 | 6.110 | 1,604 | -0.11(-1.77%) |
Dec 18, 2023 | 5.880 | 6.230 | 5.880 | 6.220 | 2,845 | +0.30(+5.07%) |
Dec 15, 2023 | 6.250 | 6.250 | 5.920 | 5.920 | 5,441 | -0.32(-5.13%) |
Dec 14, 2023 | 5.690 | 6.250 | 5.690 | 6.240 | 41,681 | +0.68(+12.23%) |
Dec 13, 2023 | 5.700 | 5.710 | 5.440 | 5.560 | 55,498 | -0.20(-3.47%) |
Dec 12, 2023 | 6.030 | 6.030 | 5.740 | 5.760 | 11,569 | -0.10(-1.71%) |
Dec 11, 2023 | 6.120 | 6.180 | 5.860 | 5.860 | 24,400 | -0.37(-5.94%) |
Dec 08, 2023 | 6.640 | 6.640 | 6.150 | 6.230 | 51,363 | -0.53(-7.84%) |
Dec 06, 2023 | 6.760 | 4 | -0.05(-0.73%) | |||
Dec 05, 2023 | 6.860 | 6.900 | 6.800 | 6.810 | 20,780 | -0.14(-2.01%) |
Dec 04, 2023 | 6.940 | 7.200 | 6.940 | 6.950 | 9,535 | -0.40(-5.44%) |
Dec 01, 2023 | 7.470 | 7.500 | 7.320 | 7.350 | 4,300 | -0.09(-1.21%) |
Nov 30, 2023 | 7.350 | 7.500 | 7.280 | 7.440 | 9,710 | +0.13(+1.78%) |
Nov 28, 2023 | 7.310 | 5 | +0.01(+0.14%) | |||
Nov 27, 2023 | 7.150 | 7.330 | 7.100 | 7.300 | 9,870 | +0.00(+0.00%) |
Nov 24, 2023 | 7.120 | 7.360 | 7.120 | 7.300 | 15,662 | -0.06(-0.82%) |
Nov 23, 2023 | 7.040 | 7.360 | 7.030 | 7.360 | 5,280 | +0.41(+5.90%) |
Nov 22, 2023 | 6.940 | 7.020 | 6.860 | 6.950 | 13,886 | -0.17(-2.39%) |
Nov 21, 2023 | 7.400 | 7.400 | 7.110 | 7.120 | 11,361 | -0.36(-4.81%) |
Nov 20, 2023 | 7.660 | 7.660 | 7.390 | 7.480 | 8,202 | -0.11(-1.45%) |
Nov 17, 2023 | 7.510 | 7.660 | 7.370 | 7.590 | 8,247 | +0.04(+0.53%) |
Nov 16, 2023 | 7.940 | 7.940 | 7.550 | 7.550 | 21,849 | -0.39(-4.91%) |
Nov 15, 2023 | 7.720 | 7.950 | 7.720 | 7.940 | 37,277 | +0.35(+4.61%) |
Nov 14, 2023 | 7.270 | 7.960 | 7.200 | 7.590 | 34,194 | +0.49(+6.90%) |
Nov 13, 2023 | 6.980 | 7.120 | 6.980 | 7.100 | 19,727 | +0.17(+2.45%) |
Nov 10, 2023 | 7.010 | 7.020 | 6.910 | 6.930 | 19,255 | +0.02(+0.29%) |
Nov 09, 2023 | 7.000 | 7.240 | 6.910 | 6.910 | 14,547 | -0.13(-1.85%) |
Nov 08, 2023 | 6.970 | 7.050 | 6.870 | 7.040 | 3,477 | -0.06(-0.85%) |
Nov 07, 2023 | 7.290 | 7.290 | 6.700 | 7.100 | 30,006 | +0.08(+1.14%) |
Nov 06, 2023 | 7.000 | 7.200 | 6.780 | 7.020 | 41,044 | +0.34(+5.09%) |
Nov 03, 2023 | 6.530 | 6.700 | 6.530 | 6.680 | 6,660 | +0.26(+4.05%) |
Nov 02, 2023 | 6.260 | 6.460 | 6.210 | 6.420 | 10,059 | +0.32(+5.25%) |
Nov 01, 2023 | 5.730 | 6.190 | 5.290 | 6.100 | 34,768 | -0.10(-1.61%) |
Oct 31, 2023 | 6.050 | 6.210 | 6.030 | 6.200 | 8,666 | +0.15(+2.48%) |
Oct 30, 2023 | 6.220 | 6.370 | 5.940 | 6.050 | 25,262 | -0.15(-2.42%) |
Oct 27, 2023 | 6.090 | 6.210 | 6.090 | 6.200 | 1,228 | +0.10(+1.64%) |
Oct 26, 2023 | 6.200 | 6.200 | 6.100 | 6.100 | 10,340 | -0.16(-2.56%) |
Oct 25, 2023 | 6.270 | 6.360 | 6.200 | 6.260 | 6,525 | -0.03(-0.48%) |
Oct 24, 2023 | 6.400 | 6.440 | 6.280 | 6.290 | 8,336 | -0.11(-1.72%) |
Oct 23, 2023 | 6.650 | 6.650 | 6.400 | 6.400 | 4,682 | -0.25(-3.76%) |
Oct 20, 2023 | 7.150 | 7.150 | 6.650 | 6.650 | 7,414 | -0.47(-6.60%) |
Oct 19, 2023 | 7.090 | 7.120 | 7.000 | 7.120 | 4,986 | +0.12(+1.71%) |
Oct 18, 2023 | 6.860 | 7.030 | 6.860 | 7.000 | 4,817 | +0.12(+1.74%) |
Oct 17, 2023 | 6.960 | 6.960 | 6.870 | 6.880 | 23,590 | -0.02(-0.29%) |
Oct 16, 2023 | 6.830 | 7.120 | 6.730 | 6.900 | 40,212 | +0.08(+1.17%) |
Oct 13, 2023 | 6.990 | 7.150 | 6.700 | 6.820 | 50,504 | +0.22(+3.33%) |
Oct 12, 2023 | 6.390 | 6.800 | 6.000 | 6.600 | 75,327 | +0.60(+10.00%) |
Oct 11, 2023 | 6.140 | 6.140 | 5.880 | 6.000 | 20,090 | +0.15(+2.56%) |
Oct 10, 2023 | 5.690 | 6.020 | 5.690 | 5.850 | 28,788 | +0.25(+4.46%) |
Oct 06, 2023 | 5.600 | 0 | +0.04(+0.72%) | |||
Oct 05, 2023 | 5.680 | 5.680 | 5.510 | 5.560 | 4,774 | -0.10(-1.77%) |
Oct 04, 2023 | 5.680 | 5.680 | 5.600 | 5.660 | 4,505 | -0.03(-0.53%) |
Oct 03, 2023 | 5.540 | 5.690 | 5.510 | 5.690 | 4,346 | +0.13(+2.34%) |