Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 7.400 | 7.410 | 7.235 | 7.340 | 517,509 | -0.06(-0.81%) |
Dec 28, 2023 | 7.280 | 7.440 | 7.280 | 7.400 | 539,498 | +0.10(+1.37%) |
Dec 27, 2023 | 7.370 | 7.420 | 7.210 | 7.300 | 597,779 | -0.03(-0.41%) |
Dec 26, 2023 | 7.150 | 7.370 | 7.130 | 7.330 | 389,064 | +0.18(+2.52%) |
Dec 22, 2023 | 7.160 | 7.240 | 7.060 | 7.150 | 447,259 | +0.08(+1.13%) |
Dec 21, 2023 | 6.980 | 7.100 | 6.875 | 7.070 | 750,896 | +0.15(+2.17%) |
Dec 20, 2023 | 7.040 | 7.205 | 6.910 | 6.920 | 830,593 | -0.12(-1.70%) |
Dec 19, 2023 | 6.980 | 7.120 | 6.950 | 7.040 | 1,032,444 | +0.12(+1.73%) |
Dec 18, 2023 | 7.160 | 7.160 | 6.830 | 6.920 | 1,182,221 | -0.18(-2.54%) |
Dec 15, 2023 | 7.130 | 7.330 | 7.025 | 7.100 | 4,134,118 | +0.01(+0.14%) |
Dec 14, 2023 | 6.750 | 7.155 | 6.710 | 7.090 | 1,604,540 | +0.54(+8.24%) |
Dec 13, 2023 | 6.200 | 6.590 | 6.130 | 6.550 | 1,884,655 | +0.35(+5.65%) |
Dec 12, 2023 | 6.290 | 6.290 | 5.990 | 6.200 | 772,303 | -0.03(-0.48%) |
Dec 11, 2023 | 6.170 | 6.330 | 6.100 | 6.230 | 1,417,667 | +0.12(+1.96%) |
Dec 08, 2023 | 6.110 | 6.240 | 6.030 | 6.110 | 1,393,955 | -0.02(-0.33%) |
Dec 07, 2023 | 6.140 | 6.250 | 6.030 | 6.130 | 693,325 | +0.05(+0.82%) |
Dec 06, 2023 | 6.130 | 6.290 | 6.060 | 6.080 | 1,044,474 | +0.04(+0.66%) |
Dec 05, 2023 | 6.080 | 6.230 | 5.985 | 6.040 | 811,435 | -0.06(-0.98%) |
Dec 04, 2023 | 5.540 | 6.170 | 5.530 | 6.100 | 1,677,412 | +0.58(+10.51%) |
Dec 01, 2023 | 5.200 | 5.575 | 5.195 | 5.520 | 1,131,153 | +0.29(+5.54%) |
Nov 30, 2023 | 5.450 | 5.490 | 5.205 | 5.230 | 1,217,492 | -0.16(-2.97%) |
Nov 29, 2023 | 5.400 | 5.610 | 5.350 | 5.390 | 1,198,836 | +0.04(+0.75%) |
Nov 28, 2023 | 5.310 | 5.465 | 5.145 | 5.350 | 1,149,984 | +0.05(+0.94%) |
Nov 27, 2023 | 5.350 | 5.350 | 5.205 | 5.300 | 1,494,102 | -0.11(-2.03%) |
Nov 24, 2023 | 5.410 | 5.440 | 5.330 | 5.410 | 271,139 | +0.02(+0.37%) |
Nov 22, 2023 | 5.380 | 5.560 | 5.330 | 5.390 | 755,748 | +0.03(+0.56%) |
Nov 21, 2023 | 5.550 | 5.615 | 5.350 | 5.360 | 959,090 | -0.26(-4.63%) |
Nov 20, 2023 | 5.310 | 5.660 | 5.290 | 5.620 | 955,586 | +0.07(+1.26%) |
Nov 17, 2023 | 5.400 | 5.610 | 5.360 | 5.550 | 839,508 | +0.18(+3.35%) |
Nov 16, 2023 | 5.450 | 5.480 | 5.210 | 5.370 | 847,631 | -0.14(-2.54%) |
Nov 15, 2023 | 5.520 | 5.675 | 5.460 | 5.510 | 1,076,080 | -0.02(-0.36%) |
Nov 14, 2023 | 5.610 | 5.770 | 5.430 | 5.530 | 1,267,084 | +0.06(+1.10%) |
Nov 13, 2023 | 5.360 | 5.530 | 5.225 | 5.470 | 927,758 | +0.04(+0.74%) |
Nov 10, 2023 | 5.010 | 5.470 | 4.910 | 5.430 | 1,283,434 | +0.42(+8.38%) |
Nov 09, 2023 | 5.310 | 5.360 | 4.990 | 5.010 | 1,794,127 | -0.27(-5.11%) |
Nov 08, 2023 | 5.360 | 5.590 | 5.260 | 5.280 | 1,396,293 | -0.11(-2.04%) |
Nov 07, 2023 | 5.320 | 5.625 | 5.080 | 5.390 | 4,545,932 | -1.94(-26.47%) |
Nov 06, 2023 | 7.340 | 7.435 | 7.215 | 7.330 | 778,373 | +0.04(+0.55%) |
Nov 03, 2023 | 7.180 | 7.370 | 7.130 | 7.290 | 904,822 | +0.28(+3.99%) |
Nov 02, 2023 | 6.880 | 7.020 | 6.730 | 7.010 | 741,951 | +0.29(+4.32%) |
Nov 01, 2023 | 6.540 | 6.770 | 6.470 | 6.720 | 723,854 | +0.15(+2.28%) |
Oct 31, 2023 | 6.360 | 6.665 | 6.345 | 6.570 | 588,799 | +0.26(+4.12%) |
Oct 30, 2023 | 6.430 | 6.590 | 6.280 | 6.310 | 705,560 | -0.07(-1.10%) |
Oct 27, 2023 | 6.640 | 6.720 | 6.360 | 6.380 | 709,256 | -0.25(-3.77%) |
Oct 26, 2023 | 6.790 | 6.870 | 6.581 | 6.630 | 664,071 | -0.17(-2.50%) |
Oct 25, 2023 | 6.700 | 6.870 | 6.680 | 6.800 | 372,965 | +0.04(+0.59%) |
Oct 24, 2023 | 6.860 | 6.890 | 6.680 | 6.760 | 747,843 | -0.10(-1.46%) |
Oct 23, 2023 | 7.150 | 7.200 | 6.850 | 6.860 | 692,422 | -0.35(-4.85%) |
Oct 20, 2023 | 7.080 | 7.270 | 6.995 | 7.210 | 832,941 | +0.15(+2.12%) |
Oct 19, 2023 | 7.030 | 7.180 | 7.000 | 7.060 | 687,596 | +0.02(+0.28%) |
Oct 18, 2023 | 7.400 | 7.407 | 7.040 | 7.040 | 769,772 | -0.45(-6.01%) |
Oct 17, 2023 | 7.520 | 7.620 | 7.220 | 7.490 | 995,155 | -0.22(-2.85%) |
Oct 16, 2023 | 7.330 | 7.730 | 7.325 | 7.710 | 847,554 | +0.41(+5.62%) |
Oct 13, 2023 | 7.640 | 7.850 | 7.260 | 7.300 | 672,146 | -0.35(-4.58%) |
Oct 12, 2023 | 7.950 | 7.950 | 7.500 | 7.650 | 1,221,777 | -0.26(-3.29%) |
Oct 11, 2023 | 7.830 | 7.920 | 7.753 | 7.910 | 528,079 | +0.11(+1.41%) |
Oct 10, 2023 | 7.880 | 8.020 | 7.725 | 7.800 | 788,969 | -0.12(-1.52%) |
Oct 09, 2023 | 7.750 | 7.940 | 7.710 | 7.920 | 439,841 | +0.08(+1.02%) |
Oct 06, 2023 | 7.730 | 7.880 | 7.565 | 7.840 | 932,477 | +0.04(+0.51%) |
Oct 05, 2023 | 8.010 | 8.070 | 7.590 | 7.800 | 989,684 | -0.29(-3.58%) |
Oct 04, 2023 | 8.050 | 8.120 | 7.840 | 8.090 | 593,084 | +0.04(+0.50%) |
Oct 03, 2023 | 8.380 | 8.400 | 8.000 | 8.050 | 598,703 | -0.42(-4.96%) |