Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.499 | 6.499 | 6.277 | 6.296 | 570,129 | -0.22(-3.42%) |
Dec 28, 2023 | 6.509 | 6.674 | 6.499 | 6.519 | 541,745 | -0.05(-0.74%) |
Dec 27, 2023 | 6.605 | 6.605 | 6.511 | 6.567 | 413,391 | +0.04(+0.57%) |
Dec 26, 2023 | 6.427 | 6.577 | 6.408 | 6.530 | 445,863 | +0.15(+2.35%) |
Dec 22, 2023 | 6.539 | 6.595 | 6.371 | 6.380 | 372,221 | -0.13(-2.01%) |
Dec 21, 2023 | 6.315 | 6.511 | 6.282 | 6.511 | 627,324 | +0.28(+4.50%) |
Dec 20, 2023 | 6.361 | 6.567 | 6.226 | 6.231 | 721,573 | -0.11(-1.77%) |
Dec 19, 2023 | 5.950 | 6.422 | 5.950 | 6.343 | 982,536 | +0.43(+7.28%) |
Dec 18, 2023 | 6.062 | 6.100 | 5.912 | 5.912 | 766,001 | -0.06(-0.94%) |
Dec 15, 2023 | 6.221 | 6.221 | 5.941 | 5.969 | 1,593,594 | -0.24(-3.92%) |
Dec 14, 2023 | 6.277 | 6.408 | 6.137 | 6.212 | 1,214,555 | +0.11(+1.84%) |
Dec 13, 2023 | 5.669 | 6.146 | 5.622 | 6.100 | 1,025,869 | +0.43(+7.59%) |
Dec 12, 2023 | 5.828 | 5.842 | 5.660 | 5.669 | 601,806 | -0.16(-2.73%) |
Dec 11, 2023 | 5.707 | 5.898 | 5.669 | 5.828 | 728,364 | +0.12(+2.13%) |
Dec 08, 2023 | 5.538 | 5.725 | 5.435 | 5.707 | 527,677 | +0.15(+2.69%) |
Dec 07, 2023 | 5.491 | 5.604 | 5.398 | 5.557 | 748,890 | +0.06(+1.02%) |
Dec 06, 2023 | 5.838 | 5.875 | 5.454 | 5.501 | 702,940 | -0.30(-5.16%) |
Dec 05, 2023 | 5.781 | 5.819 | 5.716 | 5.800 | 463,097 | +0.00(+0.00%) |
Dec 04, 2023 | 5.669 | 5.861 | 5.641 | 5.800 | 451,690 | +0.02(+0.32%) |
Dec 01, 2023 | 5.510 | 5.800 | 5.389 | 5.781 | 577,813 | +0.25(+4.57%) |
Nov 30, 2023 | 5.417 | 5.529 | 5.379 | 5.529 | 488,408 | +0.11(+2.07%) |
Nov 29, 2023 | 5.230 | 5.463 | 5.230 | 5.417 | 451,836 | +0.24(+4.70%) |
Nov 28, 2023 | 5.145 | 5.211 | 5.089 | 5.173 | 323,907 | -0.01(-0.18%) |
Nov 27, 2023 | 5.230 | 5.290 | 5.173 | 5.183 | 380,697 | -0.08(-1.60%) |
Nov 24, 2023 | 5.230 | 5.407 | 5.220 | 5.267 | 273,020 | +0.04(+0.72%) |
Nov 22, 2023 | 5.314 | 5.342 | 5.192 | 5.230 | 554,941 | -0.06(-1.06%) |
Nov 21, 2023 | 5.323 | 5.445 | 5.276 | 5.286 | 380,145 | -0.07(-1.40%) |
Nov 20, 2023 | 5.473 | 5.491 | 5.360 | 5.360 | 641,301 | -0.09(-1.72%) |
Nov 17, 2023 | 5.520 | 5.613 | 5.417 | 5.454 | 775,348 | +0.01(+0.17%) |
Nov 16, 2023 | 5.641 | 5.679 | 5.426 | 5.445 | 280,506 | -0.23(-4.12%) |
Nov 15, 2023 | 5.622 | 5.707 | 5.538 | 5.679 | 411,009 | +0.08(+1.51%) |
Nov 14, 2023 | 5.417 | 5.590 | 5.389 | 5.594 | 491,640 | +0.42(+8.14%) |
Nov 13, 2023 | 5.155 | 5.258 | 5.075 | 5.173 | 252,500 | +0.01(+0.18%) |
Nov 10, 2023 | 5.220 | 5.248 | 5.155 | 5.164 | 347,739 | -0.04(-0.72%) |
Nov 09, 2023 | 5.276 | 5.351 | 5.145 | 5.201 | 522,371 | -0.06(-1.07%) |
Nov 08, 2023 | 5.173 | 5.267 | 5.145 | 5.258 | 391,965 | +0.06(+1.08%) |
Nov 07, 2023 | 5.192 | 5.239 | 5.122 | 5.201 | 309,585 | -0.01(-0.18%) |
Nov 06, 2023 | 5.117 | 5.267 | 5.024 | 5.211 | 373,131 | +0.09(+1.83%) |
Nov 03, 2023 | 5.155 | 5.375 | 5.070 | 5.117 | 719,274 | +0.05(+0.92%) |
Nov 02, 2023 | 4.949 | 5.089 | 4.780 | 5.070 | 990,291 | +0.14(+2.85%) |
Nov 01, 2023 | 4.649 | 4.958 | 4.345 | 4.930 | 1,222,524 | -0.22(-4.36%) |
Oct 31, 2023 | 5.370 | 5.417 | 5.136 | 5.155 | 1,069,467 | -0.19(-3.50%) |
Oct 30, 2023 | 5.304 | 5.389 | 5.173 | 5.342 | 277,388 | +0.13(+2.51%) |
Oct 27, 2023 | 5.267 | 5.304 | 5.183 | 5.211 | 345,799 | -0.04(-0.71%) |
Oct 26, 2023 | 5.173 | 5.295 | 5.173 | 5.248 | 304,496 | +0.10(+2.00%) |
Oct 25, 2023 | 5.286 | 5.351 | 5.108 | 5.145 | 460,031 | -0.20(-3.68%) |
Oct 24, 2023 | 5.389 | 5.435 | 5.201 | 5.342 | 558,173 | -0.03(-0.52%) |
Oct 23, 2023 | 5.520 | 5.520 | 5.351 | 5.370 | 766,464 | -0.16(-2.88%) |
Oct 20, 2023 | 5.688 | 5.715 | 5.520 | 5.529 | 563,569 | -0.12(-2.15%) |
Oct 19, 2023 | 5.800 | 5.833 | 5.632 | 5.650 | 453,976 | -0.19(-3.21%) |
Oct 18, 2023 | 5.950 | 5.950 | 5.828 | 5.838 | 302,997 | -0.22(-3.55%) |
Oct 17, 2023 | 5.838 | 6.062 | 5.838 | 6.053 | 423,683 | +0.11(+1.89%) |
Oct 16, 2023 | 5.866 | 5.950 | 5.805 | 5.941 | 311,965 | +0.14(+2.42%) |
Oct 13, 2023 | 6.071 | 6.109 | 5.791 | 5.800 | 305,996 | -0.17(-2.82%) |
Oct 12, 2023 | 5.950 | 6.011 | 5.884 | 5.969 | 321,043 | -0.02(-0.31%) |
Oct 11, 2023 | 5.884 | 5.987 | 5.884 | 5.987 | 189,273 | +0.12(+2.07%) |
Oct 10, 2023 | 5.856 | 5.912 | 5.810 | 5.866 | 254,425 | +0.04(+0.64%) |
Oct 09, 2023 | 5.679 | 5.866 | 5.622 | 5.828 | 352,024 | +0.08(+1.47%) |
Oct 06, 2023 | 5.622 | 5.800 | 5.576 | 5.744 | 363,280 | +0.06(+0.99%) |
Oct 05, 2023 | 5.529 | 5.781 | 5.482 | 5.688 | 386,575 | +0.14(+2.53%) |
Oct 04, 2023 | 5.604 | 5.651 | 5.426 | 5.548 | 640,794 | -0.13(-2.31%) |
Oct 03, 2023 | 5.931 | 5.945 | 5.594 | 5.679 | 530,031 | -0.31(-5.16%) |