Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.402 | 5.449 | 5.373 | 5.383 | 818,872 | -0.02(-0.35%) |
Dec 28, 2023 | 5.392 | 5.411 | 5.373 | 5.402 | 2,311,943 | -0.04(-0.70%) |
Dec 27, 2023 | 5.402 | 5.459 | 5.397 | 5.440 | 1,202,897 | -0.01(-0.18%) |
Dec 26, 2023 | 5.402 | 5.469 | 5.373 | 5.449 | 1,324,286 | +0.05(+0.89%) |
Dec 22, 2023 | 5.363 | 5.449 | 5.354 | 5.402 | 973,633 | +0.07(+1.25%) |
Dec 21, 2023 | 5.325 | 5.344 | 5.301 | 5.335 | 2,161,669 | +0.06(+1.09%) |
Dec 20, 2023 | 5.325 | 5.359 | 5.277 | 5.277 | 2,501,415 | -0.14(-2.65%) |
Dec 19, 2023 | 5.402 | 5.430 | 5.392 | 5.421 | 1,778,400 | +0.06(+1.07%) |
Dec 18, 2023 | 5.373 | 5.390 | 5.335 | 5.363 | 1,973,029 | -0.06(-1.06%) |
Dec 15, 2023 | 5.440 | 5.478 | 5.393 | 5.421 | 2,348,441 | -0.10(-1.73%) |
Dec 14, 2023 | 5.449 | 5.564 | 5.449 | 5.516 | 3,648,494 | +0.12(+2.31%) |
Dec 13, 2023 | 5.258 | 5.411 | 5.182 | 5.392 | 2,466,006 | +0.12(+2.36%) |
Dec 12, 2023 | 5.277 | 5.292 | 5.251 | 5.268 | 1,521,526 | -0.05(-0.90%) |
Dec 11, 2023 | 5.316 | 5.335 | 5.306 | 5.316 | 1,384,280 | -0.05(-0.89%) |
Dec 08, 2023 | 5.335 | 5.411 | 5.330 | 5.363 | 1,789,861 | +0.01(+0.18%) |
Dec 07, 2023 | 5.277 | 5.383 | 5.268 | 5.354 | 3,313,425 | +0.10(+1.82%) |
Dec 06, 2023 | 5.335 | 5.368 | 5.258 | 5.258 | 1,759,458 | +0.06(+1.10%) |
Dec 05, 2023 | 5.230 | 5.249 | 5.191 | 5.201 | 1,602,909 | -0.05(-0.91%) |
Dec 04, 2023 | 5.182 | 5.268 | 5.172 | 5.249 | 5,284,929 | +0.03(+0.55%) |
Dec 01, 2023 | 5.115 | 5.230 | 5.115 | 5.220 | 2,388,770 | +0.24(+4.77%) |
Nov 30, 2023 | 4.973 | 4.992 | 4.919 | 4.982 | 3,298,726 | +0.05(+0.94%) |
Nov 29, 2023 | 4.899 | 4.964 | 4.899 | 4.936 | 1,439,160 | +0.09(+1.92%) |
Nov 28, 2023 | 4.815 | 4.861 | 4.801 | 4.843 | 1,844,225 | +0.01(+0.19%) |
Nov 27, 2023 | 4.843 | 4.861 | 4.805 | 4.833 | 1,421,796 | -0.04(-0.76%) |
Nov 24, 2023 | 4.824 | 4.880 | 4.824 | 4.871 | 937,575 | +0.09(+1.95%) |
Nov 22, 2023 | 4.768 | 4.791 | 4.750 | 4.777 | 1,006,703 | -0.06(-1.16%) |
Nov 21, 2023 | 4.880 | 4.889 | 4.824 | 4.833 | 1,261,802 | -0.05(-0.95%) |
Nov 20, 2023 | 4.843 | 4.880 | 4.833 | 4.880 | 1,689,104 | -0.01(-0.19%) |
Nov 17, 2023 | 4.805 | 4.889 | 4.796 | 4.889 | 2,367,424 | +0.24(+5.21%) |
Nov 16, 2023 | 4.703 | 4.709 | 4.638 | 4.647 | 1,682,418 | -0.12(-2.54%) |
Nov 15, 2023 | 4.768 | 4.787 | 4.740 | 4.768 | 2,237,015 | +0.06(+1.19%) |
Nov 14, 2023 | 4.610 | 4.712 | 4.610 | 4.712 | 2,073,021 | +0.24(+5.42%) |
Nov 13, 2023 | 4.507 | 4.526 | 4.461 | 4.470 | 2,833,263 | -0.08(-1.84%) |
Nov 10, 2023 | 4.545 | 4.563 | 4.498 | 4.554 | 1,741,287 | +0.02(+0.41%) |
Nov 09, 2023 | 4.591 | 4.638 | 4.535 | 4.535 | 2,546,187 | +0.05(+1.04%) |
Nov 08, 2023 | 4.489 | 4.526 | 4.479 | 4.489 | 3,846,702 | -0.01(-0.21%) |
Nov 07, 2023 | 4.526 | 4.534 | 4.479 | 4.498 | 3,218,278 | +0.12(+2.77%) |
Nov 06, 2023 | 4.461 | 4.461 | 4.358 | 4.377 | 3,647,721 | +0.01(+0.21%) |
Nov 03, 2023 | 4.321 | 4.386 | 4.316 | 4.368 | 2,283,887 | +0.17(+3.99%) |
Nov 02, 2023 | 4.191 | 4.200 | 4.149 | 4.200 | 3,360,517 | +0.17(+4.16%) |
Nov 01, 2023 | 4.070 | 4.098 | 4.000 | 4.032 | 2,057,244 | -0.06(-1.37%) |
Oct 31, 2023 | 4.060 | 4.098 | 4.056 | 4.088 | 3,459,845 | +0.01(+0.23%) |
Oct 30, 2023 | 4.219 | 4.219 | 4.070 | 4.079 | 3,505,367 | -0.04(-0.90%) |
Oct 27, 2023 | 4.209 | 4.214 | 4.098 | 4.116 | 4,112,948 | -0.61(-12.99%) |
Oct 26, 2023 | 4.731 | 4.763 | 4.680 | 4.731 | 2,375,215 | -0.04(-0.78%) |
Oct 25, 2023 | 4.759 | 4.787 | 4.740 | 4.768 | 2,645,743 | -0.04(-0.78%) |
Oct 24, 2023 | 4.852 | 4.875 | 4.777 | 4.805 | 2,951,213 | -0.16(-3.19%) |
Oct 23, 2023 | 4.964 | 5.010 | 4.954 | 4.964 | 1,705,380 | -0.05(-0.93%) |
Oct 20, 2023 | 5.085 | 5.085 | 5.001 | 5.010 | 1,508,826 | -0.07(-1.47%) |
Oct 19, 2023 | 5.131 | 5.178 | 5.075 | 5.085 | 1,620,886 | -0.13(-2.50%) |
Oct 18, 2023 | 5.290 | 5.304 | 5.197 | 5.215 | 1,325,112 | -0.15(-2.78%) |
Oct 17, 2023 | 5.290 | 5.411 | 5.290 | 5.364 | 2,542,298 | +0.07(+1.41%) |
Oct 16, 2023 | 5.262 | 5.299 | 5.224 | 5.290 | 1,711,743 | +0.11(+2.16%) |
Oct 13, 2023 | 5.197 | 5.238 | 5.152 | 5.178 | 1,220,095 | -0.13(-2.46%) |
Oct 12, 2023 | 5.336 | 5.350 | 5.285 | 5.308 | 1,924,343 | -0.06(-1.04%) |
Oct 11, 2023 | 5.364 | 5.383 | 5.318 | 5.364 | 1,288,377 | +0.06(+1.05%) |
Oct 10, 2023 | 5.318 | 5.346 | 5.299 | 5.308 | 1,213,539 | +0.15(+2.89%) |
Oct 09, 2023 | 5.103 | 5.169 | 5.103 | 5.159 | 1,149,660 | -0.08(-1.60%) |
Oct 06, 2023 | 5.150 | 5.252 | 5.113 | 5.243 | 1,692,319 | +0.06(+1.08%) |
Oct 05, 2023 | 5.113 | 5.187 | 5.113 | 5.187 | 1,169,467 | +0.01(+0.18%) |
Oct 04, 2023 | 5.159 | 5.186 | 5.113 | 5.178 | 989,699 | +0.03(+0.54%) |
Oct 03, 2023 | 5.187 | 5.197 | 5.141 | 5.150 | 1,245,689 | -0.06(-1.07%) |