Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.620 | 6.675 | 6.500 | 6.550 | 876,643 | -0.07(-1.06%) |
Dec 28, 2023 | 6.860 | 6.900 | 6.620 | 6.620 | 832,049 | -0.28(-4.06%) |
Dec 27, 2023 | 6.890 | 6.900 | 6.772 | 6.900 | 645,943 | +0.07(+1.02%) |
Dec 26, 2023 | 6.780 | 6.860 | 6.695 | 6.830 | 559,324 | +0.04(+0.59%) |
Dec 22, 2023 | 6.810 | 6.964 | 6.765 | 6.790 | 1,288,200 | +0.16(+2.41%) |
Dec 21, 2023 | 6.560 | 6.670 | 6.490 | 6.630 | 891,424 | +0.17(+2.63%) |
Dec 20, 2023 | 6.760 | 6.770 | 6.450 | 6.460 | 872,506 | -0.26(-3.87%) |
Dec 19, 2023 | 6.380 | 6.750 | 6.330 | 6.720 | 1,142,455 | +0.41(+6.50%) |
Dec 18, 2023 | 6.400 | 6.470 | 6.230 | 6.310 | 1,082,784 | -0.01(-0.16%) |
Dec 15, 2023 | 6.440 | 6.500 | 6.310 | 6.320 | 1,853,567 | -0.17(-2.62%) |
Dec 14, 2023 | 6.700 | 6.860 | 6.400 | 6.490 | 1,637,118 | -0.07(-1.07%) |
Dec 13, 2023 | 6.120 | 6.600 | 6.060 | 6.560 | 1,374,755 | +0.42(+6.84%) |
Dec 12, 2023 | 6.430 | 6.460 | 6.060 | 6.140 | 1,156,345 | -0.26(-4.06%) |
Dec 11, 2023 | 6.390 | 6.400 | 6.212 | 6.400 | 1,046,940 | -0.07(-1.08%) |
Dec 08, 2023 | 6.480 | 6.660 | 6.350 | 6.470 | 1,622,450 | -0.10(-1.52%) |
Dec 07, 2023 | 6.590 | 6.610 | 6.490 | 6.570 | 838,914 | +0.02(+0.31%) |
Dec 06, 2023 | 6.600 | 6.690 | 6.550 | 6.550 | 753,364 | -0.02(-0.30%) |
Dec 05, 2023 | 6.640 | 6.690 | 6.470 | 6.570 | 1,313,770 | -0.11(-1.65%) |
Dec 04, 2023 | 6.650 | 6.775 | 6.560 | 6.680 | 3,053,750 | -0.05(-0.74%) |
Dec 01, 2023 | 6.480 | 6.730 | 6.425 | 6.730 | 2,626,193 | +0.21(+3.22%) |
Nov 30, 2023 | 6.250 | 6.520 | 6.170 | 6.520 | 2,165,781 | +0.25(+3.99%) |
Nov 29, 2023 | 6.180 | 6.300 | 6.090 | 6.270 | 1,428,211 | +0.14(+2.28%) |
Nov 28, 2023 | 6.040 | 6.130 | 5.930 | 6.130 | 2,105,271 | +0.20(+3.37%) |
Nov 27, 2023 | 5.880 | 6.020 | 5.830 | 5.930 | 2,349,312 | +0.20(+3.49%) |
Nov 24, 2023 | 5.530 | 5.820 | 5.510 | 5.730 | 1,113,873 | +0.27(+4.95%) |
Nov 22, 2023 | 5.540 | 5.590 | 5.400 | 5.460 | 842,726 | -0.07(-1.27%) |
Nov 21, 2023 | 5.520 | 5.650 | 5.450 | 5.530 | 986,061 | +0.08(+1.47%) |
Nov 20, 2023 | 5.310 | 5.450 | 5.230 | 5.450 | 620,986 | +0.03(+0.55%) |
Nov 17, 2023 | 5.550 | 5.550 | 5.321 | 5.420 | 1,262,026 | -0.04(-0.73%) |
Nov 16, 2023 | 5.360 | 5.610 | 5.350 | 5.460 | 1,840,107 | +0.17(+3.21%) |
Nov 15, 2023 | 5.370 | 5.390 | 5.230 | 5.290 | 977,137 | -0.05(-0.94%) |
Nov 14, 2023 | 5.210 | 5.350 | 5.140 | 5.340 | 1,006,478 | +0.24(+4.71%) |
Nov 13, 2023 | 5.120 | 5.225 | 5.060 | 5.100 | 881,762 | -0.07(-1.35%) |
Nov 10, 2023 | 5.120 | 5.200 | 4.910 | 5.170 | 1,474,201 | -0.02(-0.39%) |
Nov 09, 2023 | 5.150 | 5.550 | 5.070 | 5.190 | 1,895,320 | +0.21(+4.22%) |
Nov 08, 2023 | 4.960 | 5.045 | 4.950 | 4.980 | 796,982 | -0.06(-1.19%) |
Nov 07, 2023 | 4.970 | 5.040 | 4.793 | 5.040 | 1,062,093 | +0.01(+0.20%) |
Nov 06, 2023 | 5.260 | 5.260 | 5.030 | 5.030 | 846,123 | -0.19(-3.64%) |
Nov 03, 2023 | 5.010 | 5.320 | 5.010 | 5.220 | 1,286,203 | +0.26(+5.24%) |
Nov 02, 2023 | 5.000 | 5.040 | 4.860 | 4.960 | 1,304,483 | +0.01(+0.20%) |
Nov 01, 2023 | 4.960 | 5.040 | 4.840 | 4.950 | 748,589 | -0.02(-0.40%) |
Oct 31, 2023 | 5.010 | 5.120 | 4.930 | 4.970 | 1,420,513 | -0.04(-0.80%) |
Oct 30, 2023 | 5.090 | 5.156 | 5.010 | 5.010 | 807,883 | -0.02(-0.40%) |
Oct 27, 2023 | 4.980 | 5.060 | 4.880 | 5.030 | 1,047,709 | +0.06(+1.21%) |
Oct 26, 2023 | 4.970 | 5.030 | 4.860 | 4.970 | 992,329 | -0.03(-0.60%) |
Oct 25, 2023 | 5.110 | 5.210 | 5.000 | 5.000 | 1,828,232 | -0.15(-2.91%) |
Oct 24, 2023 | 4.940 | 5.170 | 4.910 | 5.150 | 1,672,618 | +0.15(+3.00%) |
Oct 23, 2023 | 4.990 | 5.070 | 4.805 | 5.000 | 1,398,886 | -0.05(-0.99%) |
Oct 20, 2023 | 5.090 | 5.310 | 5.030 | 5.050 | 2,900,292 | -0.01(-0.20%) |
Oct 19, 2023 | 4.900 | 5.090 | 4.830 | 5.060 | 2,242,408 | +0.17(+3.48%) |
Oct 18, 2023 | 5.000 | 5.040 | 4.830 | 4.890 | 2,142,895 | -0.04(-0.81%) |
Oct 17, 2023 | 4.760 | 4.940 | 4.670 | 4.930 | 1,716,857 | +0.17(+3.57%) |
Oct 16, 2023 | 4.890 | 4.890 | 4.720 | 4.760 | 1,279,951 | -0.14(-2.86%) |
Oct 13, 2023 | 4.830 | 4.920 | 4.815 | 4.900 | 1,916,346 | +0.24(+5.15%) |
Oct 12, 2023 | 4.890 | 4.900 | 4.630 | 4.660 | 1,047,416 | -0.18(-3.72%) |
Oct 11, 2023 | 4.740 | 4.930 | 4.720 | 4.840 | 1,418,057 | +0.26(+5.68%) |
Oct 10, 2023 | 4.590 | 4.620 | 4.520 | 4.580 | 652,971 | +0.01(+0.22%) |
Oct 09, 2023 | 4.490 | 4.595 | 4.440 | 4.570 | 763,983 | +0.14(+3.16%) |
Oct 06, 2023 | 4.290 | 4.450 | 4.270 | 4.430 | 921,437 | +0.13(+3.02%) |
Oct 05, 2023 | 4.310 | 4.380 | 4.290 | 4.300 | 635,330 | -0.01(-0.23%) |
Oct 04, 2023 | 4.460 | 4.465 | 4.265 | 4.310 | 954,705 | -0.15(-3.36%) |
Oct 03, 2023 | 4.270 | 4.490 | 4.270 | 4.460 | 1,094,413 | +0.13(+3.00%) |