Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.940 | 7.970 | 7.830 | 7.830 | 854,334 | -0.15(-1.88%) |
Dec 28, 2023 | 7.930 | 8.040 | 7.930 | 7.980 | 781,153 | +0.02(+0.25%) |
Dec 27, 2023 | 7.950 | 8.005 | 7.910 | 7.960 | 892,899 | +0.07(+0.89%) |
Dec 26, 2023 | 7.910 | 7.945 | 7.810 | 7.890 | 614,524 | +0.05(+0.64%) |
Dec 22, 2023 | 7.810 | 7.920 | 7.775 | 7.840 | 746,588 | +0.09(+1.16%) |
Dec 21, 2023 | 7.750 | 7.790 | 7.680 | 7.750 | 780,286 | +0.07(+0.91%) |
Dec 20, 2023 | 7.680 | 7.915 | 7.620 | 7.680 | 1,638,138 | +0.00(+0.00%) |
Dec 19, 2023 | 7.600 | 7.720 | 7.555 | 7.680 | 1,501,677 | +0.14(+1.86%) |
Dec 18, 2023 | 7.550 | 7.570 | 7.416 | 7.540 | 1,320,411 | +0.04(+0.53%) |
Dec 15, 2023 | 7.530 | 7.610 | 7.450 | 7.500 | 2,617,692 | -0.08(-1.06%) |
Dec 14, 2023 | 7.550 | 7.660 | 7.500 | 7.580 | 2,253,850 | +0.14(+1.88%) |
Dec 13, 2023 | 7.150 | 7.560 | 7.100 | 7.440 | 1,930,427 | +0.30(+4.20%) |
Dec 12, 2023 | 7.210 | 7.210 | 7.082 | 7.140 | 568,684 | -0.03(-0.42%) |
Dec 11, 2023 | 7.100 | 7.190 | 7.100 | 7.170 | 778,377 | +0.03(+0.42%) |
Dec 08, 2023 | 7.100 | 7.175 | 7.050 | 7.140 | 672,026 | +0.01(+0.14%) |
Dec 07, 2023 | 7.120 | 7.250 | 7.080 | 7.130 | 816,586 | +0.02(+0.28%) |
Dec 06, 2023 | 7.240 | 7.280 | 7.110 | 7.110 | 702,340 | -0.05(-0.70%) |
Dec 05, 2023 | 7.190 | 7.250 | 7.090 | 7.160 | 722,104 | -0.09(-1.24%) |
Dec 04, 2023 | 7.200 | 7.330 | 7.135 | 7.250 | 1,619,805 | +0.01(+0.14%) |
Dec 01, 2023 | 6.900 | 7.255 | 6.850 | 7.240 | 959,784 | +0.35(+5.08%) |
Nov 30, 2023 | 6.910 | 6.952 | 6.830 | 6.890 | 1,231,918 | +0.00(+0.00%) |
Nov 29, 2023 | 6.980 | 7.045 | 6.840 | 6.890 | 597,851 | +0.00(+0.00%) |
Nov 28, 2023 | 6.800 | 6.900 | 6.740 | 6.890 | 572,804 | +0.07(+1.03%) |
Nov 27, 2023 | 6.810 | 6.850 | 6.760 | 6.820 | 1,149,486 | -0.03(-0.44%) |
Nov 24, 2023 | 6.790 | 6.890 | 6.735 | 6.850 | 750,061 | +0.10(+1.48%) |
Nov 22, 2023 | 6.700 | 6.830 | 6.695 | 6.750 | 771,333 | +0.11(+1.66%) |
Nov 21, 2023 | 6.600 | 6.650 | 6.550 | 6.640 | 738,588 | +0.03(+0.45%) |
Nov 20, 2023 | 6.530 | 6.620 | 6.490 | 6.610 | 843,227 | +0.10(+1.54%) |
Nov 17, 2023 | 6.550 | 6.610 | 6.490 | 6.510 | 1,075,996 | +0.02(+0.31%) |
Nov 16, 2023 | 6.550 | 6.605 | 6.430 | 6.490 | 998,767 | -0.05(-0.76%) |
Nov 15, 2023 | 6.610 | 6.700 | 6.490 | 6.540 | 929,926 | -0.06(-0.91%) |
Nov 14, 2023 | 6.490 | 6.750 | 6.455 | 6.600 | 1,079,801 | +0.29(+4.60%) |
Nov 13, 2023 | 6.240 | 6.340 | 6.210 | 6.310 | 1,594,972 | -0.01(-0.16%) |
Nov 10, 2023 | 6.320 | 6.360 | 6.200 | 6.320 | 711,978 | +0.07(+1.12%) |
Nov 09, 2023 | 6.450 | 6.490 | 6.250 | 6.250 | 1,012,876 | -0.16(-2.50%) |
Nov 08, 2023 | 6.420 | 6.570 | 6.335 | 6.410 | 2,465,385 | +0.00(+0.00%) |
Nov 07, 2023 | 6.380 | 6.470 | 6.250 | 6.410 | 3,363,380 | +0.26(+4.23%) |
Nov 06, 2023 | 6.290 | 6.290 | 6.105 | 6.150 | 1,029,726 | -0.18(-2.84%) |
Nov 03, 2023 | 6.150 | 6.330 | 6.150 | 6.330 | 1,154,331 | +0.32(+5.32%) |
Nov 02, 2023 | 5.900 | 6.020 | 5.825 | 6.010 | 1,179,922 | +0.23(+3.98%) |
Nov 01, 2023 | 5.870 | 5.910 | 5.700 | 5.780 | 1,061,505 | -0.08(-1.37%) |
Oct 31, 2023 | 5.710 | 5.880 | 5.700 | 5.860 | 1,096,349 | +0.18(+3.17%) |
Oct 30, 2023 | 5.850 | 5.890 | 5.630 | 5.680 | 1,216,999 | -0.09(-1.56%) |
Oct 27, 2023 | 5.940 | 5.980 | 5.750 | 5.770 | 1,280,025 | -0.18(-3.03%) |
Oct 26, 2023 | 6.080 | 6.210 | 5.930 | 5.950 | 1,158,900 | -0.09(-1.49%) |
Oct 25, 2023 | 6.330 | 6.330 | 6.040 | 6.040 | 1,136,975 | -0.32(-5.03%) |
Oct 24, 2023 | 6.330 | 6.370 | 6.200 | 6.360 | 1,907,462 | +0.09(+1.44%) |
Oct 23, 2023 | 6.270 | 6.390 | 6.170 | 6.270 | 770,389 | -0.05(-0.79%) |
Oct 20, 2023 | 6.360 | 6.520 | 6.305 | 6.320 | 1,180,130 | -0.02(-0.32%) |
Oct 19, 2023 | 6.440 | 6.500 | 6.330 | 6.340 | 1,054,310 | -0.15(-2.31%) |
Oct 18, 2023 | 6.530 | 6.568 | 6.450 | 6.490 | 994,020 | -0.10(-1.52%) |
Oct 17, 2023 | 6.560 | 6.680 | 6.550 | 6.590 | 1,395,004 | +0.01(+0.15%) |
Oct 16, 2023 | 6.640 | 6.720 | 6.515 | 6.580 | 1,164,489 | +0.01(+0.15%) |
Oct 13, 2023 | 6.180 | 6.650 | 6.100 | 6.570 | 3,540,863 | +0.43(+7.00%) |
Oct 12, 2023 | 6.050 | 6.160 | 5.820 | 6.140 | 4,139,044 | +0.10(+1.66%) |
Oct 11, 2023 | 6.550 | 6.570 | 6.030 | 6.040 | 5,639,209 | -0.45(-6.93%) |
Oct 10, 2023 | 6.500 | 6.650 | 6.450 | 6.490 | 1,767,242 | -0.05(-0.76%) |
Oct 09, 2023 | 6.560 | 6.655 | 6.530 | 6.540 | 845,992 | -0.10(-1.51%) |
Oct 06, 2023 | 6.530 | 6.715 | 6.455 | 6.640 | 1,324,016 | +0.10(+1.53%) |
Oct 05, 2023 | 6.450 | 6.580 | 6.450 | 6.540 | 911,808 | +0.07(+1.08%) |
Oct 04, 2023 | 6.480 | 6.540 | 6.415 | 6.470 | 1,164,092 | -0.01(-0.15%) |
Oct 03, 2023 | 6.610 | 6.655 | 6.455 | 6.480 | 888,333 | -0.17(-2.56%) |