Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.175 | 6.225 | 6.017 | 6.096 | 4,659,040 | +0.01(+0.16%) |
Dec 28, 2023 | 6.304 | 6.324 | 6.066 | 6.086 | 3,392,318 | -0.22(-3.46%) |
Dec 27, 2023 | 6.364 | 6.463 | 6.285 | 6.304 | 3,377,284 | +0.05(+0.79%) |
Dec 26, 2023 | 6.265 | 6.344 | 6.166 | 6.255 | 1,860,356 | +0.00(+0.00%) |
Dec 22, 2023 | 6.433 | 6.522 | 6.245 | 6.255 | 3,161,597 | +0.01(+0.16%) |
Dec 21, 2023 | 6.285 | 6.314 | 6.205 | 6.245 | 2,772,661 | +0.12(+1.94%) |
Dec 20, 2023 | 6.255 | 6.304 | 6.116 | 6.126 | 4,207,766 | -0.14(-2.22%) |
Dec 19, 2023 | 6.086 | 6.394 | 6.071 | 6.265 | 6,976,469 | +0.36(+6.04%) |
Dec 18, 2023 | 5.908 | 5.952 | 5.809 | 5.908 | 3,819,988 | -0.08(-1.32%) |
Dec 15, 2023 | 5.997 | 6.057 | 5.928 | 5.987 | 11,327,457 | -0.05(-0.82%) |
Dec 14, 2023 | 6.195 | 6.304 | 5.928 | 6.037 | 6,170,770 | +0.19(+3.22%) |
Dec 13, 2023 | 5.363 | 5.848 | 5.363 | 5.848 | 6,200,675 | +0.33(+5.92%) |
Dec 12, 2023 | 5.581 | 5.625 | 5.363 | 5.521 | 8,652,990 | -0.53(-8.69%) |
Dec 11, 2023 | 5.848 | 6.057 | 5.819 | 6.047 | 5,718,315 | +0.18(+3.04%) |
Dec 08, 2023 | 5.759 | 5.908 | 5.749 | 5.868 | 4,412,697 | -0.04(-0.67%) |
Dec 07, 2023 | 5.997 | 6.012 | 5.838 | 5.908 | 3,378,467 | -0.05(-0.83%) |
Dec 06, 2023 | 6.007 | 6.106 | 5.910 | 5.957 | 4,067,537 | +0.04(+0.67%) |
Dec 05, 2023 | 5.957 | 6.017 | 5.838 | 5.918 | 5,460,837 | -0.11(-1.81%) |
Dec 04, 2023 | 6.066 | 6.116 | 5.947 | 6.027 | 6,449,153 | -0.21(-3.34%) |
Dec 01, 2023 | 6.156 | 6.285 | 6.126 | 6.235 | 7,119,279 | +0.05(+0.80%) |
Nov 30, 2023 | 6.047 | 6.195 | 6.007 | 6.185 | 4,119,555 | -0.01(-0.16%) |
Nov 29, 2023 | 6.195 | 6.265 | 6.091 | 6.195 | 4,737,706 | +0.03(+0.48%) |
Nov 28, 2023 | 5.997 | 6.175 | 5.987 | 6.166 | 5,995,990 | +0.32(+5.42%) |
Nov 27, 2023 | 5.878 | 5.893 | 5.751 | 5.848 | 3,987,142 | +0.14(+2.43%) |
Nov 24, 2023 | 5.700 | 5.799 | 5.660 | 5.710 | 2,943,439 | +0.03(+0.52%) |
Nov 22, 2023 | 5.720 | 5.739 | 5.581 | 5.680 | 3,365,274 | +0.03(+0.53%) |
Nov 21, 2023 | 5.551 | 5.749 | 5.541 | 5.650 | 7,172,658 | +0.21(+3.83%) |
Nov 20, 2023 | 5.382 | 5.482 | 5.358 | 5.442 | 3,269,374 | +0.05(+0.92%) |
Nov 17, 2023 | 5.472 | 5.472 | 5.323 | 5.392 | 3,683,111 | -0.01(-0.18%) |
Nov 16, 2023 | 5.283 | 5.551 | 5.273 | 5.402 | 5,959,262 | +0.08(+1.49%) |
Nov 15, 2023 | 5.402 | 5.412 | 5.274 | 5.323 | 6,008,332 | -0.04(-0.74%) |
Nov 14, 2023 | 5.085 | 5.422 | 5.065 | 5.363 | 10,948,855 | +0.67(+14.38%) |
Nov 13, 2023 | 4.798 | 4.837 | 4.679 | 4.689 | 4,627,820 | +0.26(+5.82%) |
Nov 10, 2023 | 4.461 | 4.490 | 4.381 | 4.431 | 3,053,512 | -0.07(-1.54%) |
Nov 09, 2023 | 4.639 | 4.689 | 4.471 | 4.500 | 6,795,347 | -0.14(-2.99%) |
Nov 08, 2023 | 4.679 | 4.768 | 4.599 | 4.639 | 3,189,119 | -0.06(-1.27%) |
Nov 07, 2023 | 4.689 | 4.728 | 4.575 | 4.699 | 3,780,353 | -0.16(-3.27%) |
Nov 06, 2023 | 4.867 | 4.936 | 4.829 | 4.857 | 3,063,708 | -0.04(-0.81%) |
Nov 03, 2023 | 4.560 | 4.936 | 4.540 | 4.897 | 6,974,068 | +0.47(+10.51%) |
Nov 02, 2023 | 4.540 | 4.560 | 4.381 | 4.431 | 3,001,573 | -0.06(-1.32%) |
Nov 01, 2023 | 4.431 | 4.530 | 4.421 | 4.490 | 3,234,547 | +0.04(+0.89%) |
Oct 31, 2023 | 4.520 | 4.599 | 4.431 | 4.451 | 3,415,315 | -0.13(-2.81%) |
Oct 30, 2023 | 4.689 | 4.689 | 4.550 | 4.580 | 3,075,663 | -0.08(-1.70%) |
Oct 27, 2023 | 4.669 | 4.723 | 4.510 | 4.659 | 5,084,930 | -0.02(-0.42%) |
Oct 26, 2023 | 4.699 | 4.728 | 4.624 | 4.679 | 4,325,745 | +0.04(+0.85%) |
Oct 25, 2023 | 4.679 | 4.768 | 4.629 | 4.639 | 4,139,838 | -0.09(-1.89%) |
Oct 24, 2023 | 4.599 | 4.743 | 4.570 | 4.728 | 3,857,483 | -0.06(-1.24%) |
Oct 23, 2023 | 4.808 | 4.887 | 4.700 | 4.788 | 5,056,795 | -0.09(-1.83%) |
Oct 20, 2023 | 4.817 | 5.055 | 4.808 | 4.877 | 6,883,018 | +0.07(+1.44%) |
Oct 19, 2023 | 4.827 | 4.827 | 4.689 | 4.808 | 5,076,561 | -0.04(-0.82%) |
Oct 18, 2023 | 4.986 | 5.036 | 4.808 | 4.847 | 7,186,876 | -0.17(-3.36%) |
Oct 17, 2023 | 4.907 | 5.026 | 4.897 | 5.016 | 4,146,264 | +0.11(+2.22%) |
Oct 16, 2023 | 4.907 | 4.956 | 4.778 | 4.907 | 5,792,862 | +0.09(+1.85%) |
Oct 13, 2023 | 4.639 | 4.877 | 4.550 | 4.817 | 8,596,134 | +0.39(+8.72%) |
Oct 12, 2023 | 4.520 | 4.560 | 4.381 | 4.431 | 4,160,906 | -0.03(-0.67%) |
Oct 11, 2023 | 4.451 | 4.500 | 4.353 | 4.461 | 7,807,777 | +0.28(+6.82%) |
Oct 10, 2023 | 4.166 | 4.220 | 4.107 | 4.176 | 5,198,287 | +0.21(+5.20%) |
Oct 09, 2023 | 3.969 | 3.999 | 3.901 | 3.969 | 3,420,928 | +0.19(+4.94%) |
Oct 06, 2023 | 3.704 | 3.802 | 3.689 | 3.783 | 3,513,899 | +0.11(+2.94%) |
Oct 05, 2023 | 3.606 | 3.719 | 3.591 | 3.675 | 3,308,220 | +0.01(+0.27%) |
Oct 04, 2023 | 3.685 | 3.704 | 3.611 | 3.665 | 3,630,539 | -0.03(-0.80%) |
Oct 03, 2023 | 3.527 | 3.724 | 3.508 | 3.694 | 6,668,416 | +0.22(+6.21%) |