Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.040 | 7.170 | 6.950 | 7.140 | 67,929 | +0.19(+2.73%) |
Dec 28, 2023 | 7.000 | 7.090 | 6.950 | 6.950 | 50,540 | -0.03(-0.43%) |
Dec 27, 2023 | 7.020 | 7.090 | 6.920 | 6.980 | 85,594 | -0.06(-0.85%) |
Dec 26, 2023 | 6.910 | 7.097 | 6.910 | 7.040 | 25,608 | +0.04(+0.57%) |
Dec 22, 2023 | 6.920 | 7.040 | 6.910 | 7.000 | 31,264 | +0.14(+2.04%) |
Dec 21, 2023 | 6.550 | 6.860 | 6.550 | 6.860 | 32,788 | +0.36(+5.54%) |
Dec 20, 2023 | 6.500 | 6.600 | 6.440 | 6.500 | 57,378 | -0.13(-1.96%) |
Dec 19, 2023 | 6.410 | 6.660 | 6.410 | 6.630 | 20,269 | +0.29(+4.57%) |
Dec 18, 2023 | 6.320 | 6.380 | 6.162 | 6.340 | 39,847 | +0.02(+0.32%) |
Dec 15, 2023 | 6.140 | 6.330 | 6.140 | 6.320 | 209,878 | +0.13(+2.10%) |
Dec 14, 2023 | 6.010 | 6.280 | 5.990 | 6.190 | 80,570 | +0.18(+3.00%) |
Dec 13, 2023 | 5.850 | 6.030 | 5.682 | 6.010 | 107,676 | +0.27(+4.70%) |
Dec 12, 2023 | 5.800 | 5.920 | 5.720 | 5.740 | 102,756 | -0.06(-1.03%) |
Dec 11, 2023 | 5.850 | 5.880 | 5.740 | 5.800 | 44,450 | -0.11(-1.86%) |
Dec 08, 2023 | 5.707 | 5.910 | 5.707 | 5.910 | 17,237 | +0.11(+1.90%) |
Dec 07, 2023 | 5.740 | 5.820 | 5.730 | 5.800 | 25,028 | +0.06(+1.05%) |
Dec 06, 2023 | 5.740 | 5.840 | 5.700 | 5.740 | 40,307 | +0.03(+0.53%) |
Dec 05, 2023 | 5.810 | 5.840 | 5.700 | 5.710 | 44,986 | -0.09(-1.55%) |
Dec 04, 2023 | 5.882 | 5.885 | 5.800 | 5.800 | 52,650 | -0.08(-1.36%) |
Dec 01, 2023 | 5.910 | 5.930 | 5.810 | 5.880 | 72,087 | +0.01(+0.17%) |
Nov 30, 2023 | 5.870 | 5.910 | 5.860 | 5.870 | 38,750 | -0.01(-0.17%) |
Nov 29, 2023 | 5.930 | 5.950 | 5.820 | 5.880 | 60,973 | +0.01(+0.17%) |
Nov 28, 2023 | 5.920 | 5.940 | 5.870 | 5.870 | 89,976 | -0.01(-0.17%) |
Nov 27, 2023 | 5.910 | 5.930 | 5.820 | 5.880 | 64,629 | +0.02(+0.34%) |
Nov 24, 2023 | 5.680 | 5.926 | 5.680 | 5.860 | 89,231 | +0.05(+0.86%) |
Nov 22, 2023 | 5.940 | 5.940 | 5.770 | 5.810 | 70,586 | -0.07(-1.19%) |
Nov 21, 2023 | 5.900 | 5.930 | 5.840 | 5.880 | 45,193 | +0.03(+0.51%) |
Nov 20, 2023 | 5.820 | 5.955 | 5.810 | 5.850 | 55,125 | -0.05(-0.85%) |
Nov 17, 2023 | 5.920 | 5.940 | 5.880 | 5.900 | 43,595 | +0.03(+0.51%) |
Nov 16, 2023 | 5.820 | 5.940 | 5.820 | 5.870 | 97,570 | +0.09(+1.56%) |
Nov 15, 2023 | 5.730 | 5.840 | 5.730 | 5.780 | 80,686 | +0.03(+0.52%) |
Nov 14, 2023 | 5.770 | 5.938 | 5.720 | 5.750 | 148,100 | +0.11(+1.95%) |
Nov 13, 2023 | 5.760 | 5.760 | 5.630 | 5.640 | 75,873 | -0.08(-1.40%) |
Nov 10, 2023 | 5.660 | 5.750 | 5.660 | 5.720 | 54,852 | +0.02(+0.35%) |
Nov 09, 2023 | 5.580 | 5.750 | 5.580 | 5.700 | 55,626 | +0.09(+1.60%) |
Nov 08, 2023 | 5.640 | 5.775 | 5.540 | 5.610 | 105,347 | -0.09(-1.58%) |
Nov 07, 2023 | 5.690 | 5.825 | 5.690 | 5.700 | 80,158 | -0.02(-0.35%) |
Nov 06, 2023 | 5.800 | 5.890 | 5.660 | 5.720 | 91,399 | -0.12(-2.05%) |
Nov 03, 2023 | 5.810 | 5.900 | 5.800 | 5.840 | 26,415 | +0.09(+1.57%) |
Nov 02, 2023 | 5.790 | 5.970 | 5.710 | 5.750 | 65,000 | +0.02(+0.35%) |
Nov 01, 2023 | 5.810 | 5.970 | 5.680 | 5.730 | 169,163 | -0.26(-4.34%) |
Oct 31, 2023 | 5.500 | 6.140 | 4.820 | 5.990 | 615,340 | +0.50(+9.11%) |
Oct 30, 2023 | 5.430 | 5.570 | 5.430 | 5.490 | 184,771 | -0.04(-0.72%) |
Oct 27, 2023 | 5.540 | 5.540 | 5.425 | 5.530 | 74,348 | +0.02(+0.36%) |
Oct 26, 2023 | 5.350 | 5.585 | 5.350 | 5.510 | 70,878 | +0.19(+3.57%) |
Oct 25, 2023 | 5.470 | 5.575 | 5.300 | 5.320 | 46,322 | -0.18(-3.27%) |
Oct 24, 2023 | 5.410 | 5.530 | 5.300 | 5.500 | 23,768 | +0.12(+2.23%) |
Oct 23, 2023 | 5.310 | 5.410 | 5.300 | 5.380 | 23,085 | -0.01(-0.19%) |
Oct 20, 2023 | 5.370 | 5.550 | 5.350 | 5.390 | 26,848 | -0.03(-0.55%) |
Oct 19, 2023 | 5.320 | 5.450 | 5.300 | 5.420 | 21,331 | +0.06(+1.12%) |
Oct 18, 2023 | 5.450 | 5.455 | 5.360 | 5.360 | 34,779 | -0.05(-0.92%) |
Oct 17, 2023 | 5.520 | 5.585 | 5.410 | 5.410 | 22,378 | -0.06(-1.10%) |
Oct 16, 2023 | 5.530 | 5.590 | 5.360 | 5.470 | 60,920 | +0.03(+0.55%) |
Oct 13, 2023 | 5.590 | 5.590 | 5.340 | 5.440 | 115,941 | -0.08(-1.45%) |
Oct 12, 2023 | 5.710 | 5.710 | 5.500 | 5.520 | 67,457 | -0.16(-2.82%) |
Oct 11, 2023 | 5.910 | 5.930 | 5.610 | 5.680 | 46,174 | -0.30(-5.02%) |
Oct 10, 2023 | 5.950 | 5.990 | 5.830 | 5.980 | 21,660 | +0.05(+0.84%) |
Oct 09, 2023 | 5.970 | 5.970 | 5.820 | 5.930 | 17,804 | -0.07(-1.17%) |
Oct 06, 2023 | 5.720 | 6.070 | 5.700 | 6.000 | 33,808 | +0.22(+3.81%) |
Oct 05, 2023 | 5.780 | 5.850 | 5.705 | 5.780 | 17,082 | -0.01(-0.17%) |
Oct 04, 2023 | 5.800 | 5.825 | 5.700 | 5.790 | 32,752 | -0.06(-1.03%) |
Oct 03, 2023 | 5.770 | 5.960 | 5.770 | 5.850 | 29,581 | -0.04(-0.68%) |