Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.150 | 7.190 | 7.050 | 7.090 | 318,440 | +0.00(+0.00%) |
Dec 28, 2023 | 7.070 | 7.150 | 7.020 | 7.090 | 350,521 | +0.01(+0.14%) |
Dec 27, 2023 | 7.090 | 7.300 | 7.050 | 7.080 | 405,141 | +0.02(+0.28%) |
Dec 26, 2023 | 6.910 | 7.080 | 6.885 | 7.060 | 372,926 | +0.15(+2.17%) |
Dec 22, 2023 | 7.090 | 7.090 | 6.890 | 6.910 | 297,993 | -0.08(-1.14%) |
Dec 21, 2023 | 6.910 | 7.100 | 6.850 | 6.990 | 416,951 | +0.18(+2.64%) |
Dec 20, 2023 | 6.830 | 7.000 | 6.790 | 6.810 | 494,706 | +0.01(+0.15%) |
Dec 19, 2023 | 6.740 | 6.850 | 6.710 | 6.800 | 182,335 | +0.05(+0.74%) |
Dec 18, 2023 | 6.750 | 6.800 | 6.650 | 6.750 | 221,114 | +0.10(+1.50%) |
Dec 15, 2023 | 6.850 | 6.940 | 6.610 | 6.650 | 253,023 | -0.20(-2.92%) |
Dec 14, 2023 | 6.920 | 6.998 | 6.720 | 6.850 | 438,748 | +0.13(+1.93%) |
Dec 13, 2023 | 6.730 | 6.780 | 6.520 | 6.720 | 476,636 | -0.04(-0.59%) |
Dec 12, 2023 | 6.490 | 6.815 | 6.380 | 6.760 | 453,384 | +0.24(+3.68%) |
Dec 11, 2023 | 6.750 | 6.750 | 6.480 | 6.520 | 623,248 | -0.18(-2.69%) |
Dec 08, 2023 | 6.510 | 6.720 | 6.510 | 6.700 | 145,044 | +0.17(+2.60%) |
Dec 07, 2023 | 6.590 | 6.700 | 6.520 | 6.530 | 162,688 | -0.01(-0.15%) |
Dec 06, 2023 | 6.690 | 6.790 | 6.500 | 6.540 | 370,424 | -0.11(-1.65%) |
Dec 05, 2023 | 6.590 | 6.670 | 6.540 | 6.650 | 242,734 | +0.07(+1.06%) |
Dec 04, 2023 | 6.600 | 6.670 | 6.490 | 6.580 | 174,198 | -0.04(-0.60%) |
Dec 01, 2023 | 6.500 | 6.640 | 6.495 | 6.620 | 310,541 | +0.10(+1.53%) |
Nov 30, 2023 | 6.490 | 6.680 | 6.360 | 6.520 | 360,411 | +0.07(+1.09%) |
Nov 29, 2023 | 6.380 | 6.530 | 6.220 | 6.450 | 291,107 | +0.09(+1.42%) |
Nov 28, 2023 | 6.600 | 6.600 | 6.260 | 6.360 | 287,974 | -0.18(-2.75%) |
Nov 27, 2023 | 6.700 | 6.870 | 6.500 | 6.540 | 770,071 | +0.04(+0.62%) |
Nov 24, 2023 | 6.410 | 6.720 | 6.410 | 6.500 | 303,886 | +0.11(+1.72%) |
Nov 22, 2023 | 6.550 | 6.580 | 6.285 | 6.390 | 337,659 | -0.18(-2.74%) |
Nov 21, 2023 | 6.800 | 6.930 | 6.480 | 6.570 | 322,681 | -0.23(-3.38%) |
Nov 20, 2023 | 6.780 | 7.000 | 6.480 | 6.800 | 1,749,032 | +0.86(+14.48%) |
Nov 17, 2023 | 5.890 | 6.000 | 5.860 | 5.940 | 231,367 | +0.19(+3.30%) |
Nov 16, 2023 | 5.760 | 5.850 | 5.720 | 5.750 | 161,776 | -0.07(-1.20%) |
Nov 15, 2023 | 6.020 | 6.030 | 5.770 | 5.820 | 224,801 | -0.18(-3.00%) |
Nov 14, 2023 | 5.930 | 6.040 | 5.910 | 6.000 | 310,100 | +0.14(+2.39%) |
Nov 13, 2023 | 6.000 | 6.050 | 5.850 | 5.860 | 109,646 | -0.19(-3.14%) |
Nov 10, 2023 | 6.000 | 6.125 | 6.000 | 6.050 | 128,444 | +0.10(+1.68%) |
Nov 09, 2023 | 5.910 | 6.190 | 5.910 | 5.950 | 180,584 | +0.03(+0.51%) |
Nov 08, 2023 | 6.170 | 6.190 | 5.910 | 5.920 | 153,062 | -0.27(-4.36%) |
Nov 07, 2023 | 6.160 | 6.285 | 6.110 | 6.190 | 323,443 | +0.05(+0.81%) |
Nov 06, 2023 | 6.080 | 6.170 | 6.002 | 6.140 | 131,875 | +0.06(+0.99%) |
Nov 03, 2023 | 5.950 | 6.170 | 5.950 | 6.080 | 229,522 | +0.18(+3.05%) |
Nov 02, 2023 | 5.810 | 5.990 | 5.810 | 5.900 | 216,546 | +0.12(+2.08%) |
Nov 01, 2023 | 5.690 | 5.840 | 5.640 | 5.780 | 219,730 | +0.08(+1.40%) |
Oct 31, 2023 | 5.890 | 5.920 | 5.680 | 5.700 | 182,865 | -0.17(-2.90%) |
Oct 30, 2023 | 6.000 | 6.070 | 5.840 | 5.870 | 382,746 | -0.15(-2.49%) |
Oct 27, 2023 | 6.000 | 6.040 | 5.960 | 6.020 | 137,773 | -0.01(-0.17%) |
Oct 26, 2023 | 6.000 | 6.160 | 6.000 | 6.030 | 207,413 | -0.02(-0.33%) |
Oct 25, 2023 | 5.940 | 6.200 | 5.890 | 6.050 | 296,977 | +0.14(+2.37%) |
Oct 24, 2023 | 5.850 | 6.050 | 5.820 | 5.910 | 640,948 | +0.07(+1.20%) |
Oct 23, 2023 | 6.180 | 6.210 | 5.830 | 5.840 | 933,085 | -0.58(-9.03%) |
Oct 20, 2023 | 6.470 | 6.480 | 6.360 | 6.420 | 300,124 | -0.05(-0.77%) |
Oct 19, 2023 | 6.610 | 6.720 | 6.370 | 6.470 | 234,583 | -0.12(-1.82%) |
Oct 18, 2023 | 6.860 | 6.867 | 6.536 | 6.590 | 572,138 | -0.21(-3.09%) |
Oct 17, 2023 | 6.670 | 6.820 | 6.603 | 6.800 | 693,512 | +0.18(+2.72%) |
Oct 16, 2023 | 6.550 | 6.640 | 6.530 | 6.620 | 127,464 | +0.07(+1.07%) |
Oct 13, 2023 | 6.560 | 6.690 | 6.520 | 6.550 | 90,250 | +0.00(+0.00%) |
Oct 12, 2023 | 6.480 | 6.620 | 6.330 | 6.550 | 538,464 | +0.12(+1.87%) |
Oct 11, 2023 | 6.220 | 6.440 | 6.209 | 6.430 | 179,066 | +0.24(+3.88%) |
Oct 10, 2023 | 6.160 | 6.240 | 6.086 | 6.190 | 268,205 | +0.05(+0.81%) |
Oct 09, 2023 | 6.150 | 6.240 | 6.090 | 6.140 | 139,235 | +0.01(+0.16%) |
Oct 06, 2023 | 5.960 | 6.170 | 5.960 | 6.130 | 86,132 | +0.09(+1.49%) |
Oct 05, 2023 | 6.070 | 6.118 | 5.960 | 6.040 | 145,226 | -0.02(-0.33%) |
Oct 04, 2023 | 5.880 | 6.090 | 5.820 | 6.060 | 271,678 | +0.15(+2.54%) |
Oct 03, 2023 | 5.920 | 6.019 | 5.885 | 5.910 | 355,330 | -0.09(-1.50%) |