Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.270 | 7.500 | 6.835 | 7.160 | 76,100 | -0.03(-0.42%) |
Dec 28, 2023 | 6.260 | 7.190 | 6.100 | 7.190 | 85,060 | +0.84(+13.23%) |
Dec 27, 2023 | 6.530 | 6.690 | 6.000 | 6.350 | 53,093 | -0.34(-5.08%) |
Dec 26, 2023 | 6.580 | 6.790 | 6.358 | 6.690 | 22,947 | +0.30(+4.69%) |
Dec 22, 2023 | 6.700 | 6.900 | 6.310 | 6.390 | 34,054 | -0.31(-4.63%) |
Dec 21, 2023 | 6.600 | 6.890 | 6.510 | 6.700 | 22,725 | +0.21(+3.24%) |
Dec 20, 2023 | 7.350 | 7.350 | 6.370 | 6.490 | 79,296 | -0.80(-10.97%) |
Dec 19, 2023 | 6.810 | 7.775 | 6.771 | 7.290 | 71,815 | +0.53(+7.84%) |
Dec 18, 2023 | 6.120 | 6.860 | 6.120 | 6.760 | 50,996 | +0.63(+10.28%) |
Dec 15, 2023 | 6.950 | 7.100 | 5.630 | 6.130 | 113,449 | -0.72(-10.51%) |
Dec 14, 2023 | 7.030 | 7.411 | 6.550 | 6.850 | 76,199 | -0.17(-2.42%) |
Dec 13, 2023 | 7.710 | 7.790 | 7.000 | 7.020 | 59,023 | -0.47(-6.28%) |
Dec 12, 2023 | 7.590 | 8.480 | 7.050 | 7.490 | 143,219 | +0.27(+3.74%) |
Dec 11, 2023 | 6.670 | 7.420 | 6.670 | 7.220 | 31,170 | +0.18(+2.56%) |
Dec 08, 2023 | 7.510 | 8.360 | 6.100 | 7.040 | 268,287 | -0.46(-6.13%) |
Dec 07, 2023 | 6.740 | 7.640 | 6.565 | 7.500 | 154,643 | +0.84(+12.61%) |
Dec 06, 2023 | 6.030 | 6.735 | 5.950 | 6.660 | 143,022 | +0.70(+11.74%) |
Dec 05, 2023 | 5.930 | 5.980 | 5.630 | 5.960 | 42,997 | +0.04(+0.68%) |
Dec 04, 2023 | 5.600 | 5.920 | 5.405 | 5.920 | 32,782 | +0.33(+5.90%) |
Dec 01, 2023 | 5.560 | 5.680 | 5.380 | 5.590 | 22,379 | +0.00(+0.00%) |
Nov 30, 2023 | 4.990 | 5.700 | 4.830 | 5.590 | 34,062 | +0.46(+8.97%) |
Nov 29, 2023 | 4.910 | 5.190 | 4.860 | 5.130 | 26,070 | +0.23(+4.69%) |
Nov 28, 2023 | 5.390 | 5.491 | 4.880 | 4.900 | 47,382 | -0.30(-5.77%) |
Nov 27, 2023 | 5.070 | 5.460 | 5.060 | 5.200 | 63,330 | -0.65(-11.11%) |
Nov 24, 2023 | 5.440 | 5.850 | 5.367 | 5.850 | 12,837 | +0.25(+4.46%) |
Nov 22, 2023 | 5.670 | 5.940 | 5.320 | 5.600 | 57,464 | -0.10(-1.75%) |
Nov 21, 2023 | 5.200 | 5.790 | 5.119 | 5.700 | 43,560 | +0.50(+9.62%) |
Nov 20, 2023 | 4.510 | 5.200 | 4.500 | 5.200 | 34,738 | +0.60(+13.04%) |
Nov 17, 2023 | 4.400 | 4.740 | 4.400 | 4.600 | 92,085 | +0.13(+2.91%) |
Nov 16, 2023 | 4.500 | 4.510 | 4.362 | 4.470 | 26,875 | +0.12(+2.76%) |
Nov 15, 2023 | 4.500 | 4.500 | 4.330 | 4.350 | 22,712 | -0.15(-3.33%) |
Nov 14, 2023 | 3.790 | 4.510 | 3.620 | 4.500 | 42,069 | +0.05(+1.12%) |
Nov 13, 2023 | 4.450 | 4.510 | 4.300 | 4.450 | 16,312 | +0.05(+1.14%) |
Nov 10, 2023 | 4.620 | 4.640 | 4.327 | 4.400 | 33,839 | -0.03(-0.68%) |
Nov 09, 2023 | 4.000 | 4.710 | 3.930 | 4.430 | 32,955 | +0.33(+8.05%) |
Nov 08, 2023 | 4.140 | 4.350 | 3.790 | 4.100 | 19,218 | -0.04(-0.97%) |
Nov 07, 2023 | 4.220 | 4.220 | 4.020 | 4.140 | 26,742 | -0.16(-3.72%) |
Nov 06, 2023 | 4.520 | 4.650 | 4.030 | 4.300 | 41,930 | -0.45(-9.47%) |
Nov 03, 2023 | 4.830 | 4.990 | 4.660 | 4.750 | 66,910 | -0.11(-2.26%) |
Nov 02, 2023 | 4.570 | 4.950 | 4.260 | 4.860 | 117,264 | +0.14(+2.97%) |
Nov 01, 2023 | 4.150 | 4.815 | 3.939 | 4.720 | 130,554 | +0.80(+20.41%) |
Oct 31, 2023 | 3.540 | 4.200 | 3.503 | 3.920 | 109,057 | +0.31(+8.59%) |
Oct 30, 2023 | 3.520 | 3.652 | 3.290 | 3.610 | 40,014 | -0.04(-1.10%) |
Oct 27, 2023 | 3.300 | 3.680 | 3.250 | 3.650 | 40,872 | +0.33(+9.94%) |
Oct 26, 2023 | 3.230 | 3.350 | 3.050 | 3.320 | 5,699 | -0.01(-0.30%) |
Oct 25, 2023 | 3.350 | 3.490 | 3.140 | 3.330 | 8,379 | -0.02(-0.60%) |
Oct 24, 2023 | 3.220 | 3.350 | 3.040 | 3.350 | 30,746 | +0.23(+7.37%) |
Oct 23, 2023 | 3.140 | 3.370 | 3.030 | 3.120 | 19,871 | -0.02(-0.64%) |
Oct 20, 2023 | 3.640 | 3.640 | 3.140 | 3.140 | 34,050 | -0.46(-12.78%) |
Oct 19, 2023 | 2.990 | 3.620 | 2.670 | 3.600 | 156,865 | +0.76(+26.85%) |
Oct 18, 2023 | 2.570 | 3.000 | 2.570 | 2.838 | 50,573 | +0.17(+6.29%) |
Oct 17, 2023 | 2.720 | 2.720 | 2.510 | 2.670 | 1,810 | -0.03(-1.11%) |
Oct 16, 2023 | 2.590 | 2.780 | 2.450 | 2.700 | 25,812 | +0.08(+3.05%) |
Oct 13, 2023 | 2.780 | 2.780 | 2.620 | 2.620 | 4,239 | -0.27(-9.34%) |
Oct 12, 2023 | 3.140 | 3.140 | 2.720 | 2.890 | 8,610 | -0.26(-8.25%) |
Oct 11, 2023 | 2.870 | 3.200 | 2.680 | 3.150 | 25,973 | +0.10(+3.28%) |
Oct 10, 2023 | 3.040 | 3.280 | 2.500 | 3.050 | 115,829 | +0.08(+2.69%) |
Oct 09, 2023 | 2.820 | 3.050 | 2.810 | 2.970 | 40,296 | +0.26(+9.59%) |
Oct 06, 2023 | 2.740 | 3.000 | 2.710 | 2.710 | 95,163 | -0.09(-3.21%) |
Oct 05, 2023 | 2.710 | 2.800 | 2.660 | 2.800 | 17,398 | +0.18(+7.07%) |
Oct 04, 2023 | 2.790 | 2.790 | 2.590 | 2.615 | 7,091 | -0.13(-4.87%) |
Oct 03, 2023 | 2.620 | 2.760 | 2.600 | 2.749 | 42,359 | +0.19(+7.38%) |