Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.660 | 5.710 | 5.350 | 5.460 | 68,381 | -0.06(-1.14%) |
Dec 28, 2023 | 5.260 | 5.900 | 5.250 | 5.523 | 202,207 | +0.46(+9.14%) |
Dec 27, 2023 | 5.020 | 5.225 | 4.965 | 5.061 | 12,307 | +0.04(+0.89%) |
Dec 26, 2023 | 5.170 | 5.170 | 4.985 | 5.016 | 9,440 | -0.16(-3.11%) |
Dec 22, 2023 | 5.184 | 5.184 | 5.081 | 5.177 | 25,418 | +0.09(+1.75%) |
Dec 21, 2023 | 4.951 | 5.122 | 4.951 | 5.088 | 37,480 | +0.08(+1.50%) |
Dec 20, 2023 | 5.081 | 5.088 | 4.951 | 5.013 | 17,176 | -0.08(-1.48%) |
Dec 19, 2023 | 5.006 | 5.280 | 4.951 | 5.088 | 10,260 | +0.10(+1.92%) |
Dec 18, 2023 | 4.985 | 5.108 | 4.951 | 4.992 | 35,437 | -0.05(-1.09%) |
Dec 15, 2023 | 5.054 | 5.170 | 5.006 | 5.047 | 40,716 | -0.12(-2.38%) |
Dec 14, 2023 | 5.122 | 5.225 | 5.122 | 5.170 | 16,846 | +0.00(+0.00%) |
Dec 13, 2023 | 4.978 | 5.184 | 4.978 | 5.170 | 38,518 | -0.07(-1.31%) |
Dec 12, 2023 | 5.198 | 5.239 | 5.102 | 5.239 | 41,507 | +0.01(+0.26%) |
Dec 11, 2023 | 5.218 | 5.287 | 5.136 | 5.225 | 12,067 | +0.03(+0.59%) |
Dec 08, 2023 | 5.067 | 5.194 | 5.067 | 5.194 | 6,818 | +0.06(+1.14%) |
Dec 07, 2023 | 5.184 | 5.184 | 5.115 | 5.135 | 5,166 | -0.05(-0.94%) |
Dec 06, 2023 | 5.109 | 5.198 | 5.109 | 5.184 | 10,579 | +0.01(+0.12%) |
Dec 05, 2023 | 5.287 | 5.287 | 5.081 | 5.178 | 11,977 | -0.11(-2.16%) |
Dec 04, 2023 | 5.341 | 5.341 | 5.239 | 5.293 | 7,903 | +0.02(+0.38%) |
Dec 01, 2023 | 5.143 | 5.348 | 5.143 | 5.273 | 3,643 | +0.02(+0.33%) |
Nov 30, 2023 | 5.273 | 5.273 | 5.207 | 5.256 | 6,025 | -0.07(-1.37%) |
Nov 29, 2023 | 5.293 | 5.341 | 5.293 | 5.329 | 11,261 | +0.03(+0.60%) |
Nov 28, 2023 | 5.307 | 5.307 | 5.239 | 5.297 | 14,581 | +0.04(+0.84%) |
Nov 27, 2023 | 5.326 | 5.480 | 5.246 | 5.253 | 34,334 | -0.16(-2.90%) |
Nov 24, 2023 | 5.321 | 5.410 | 5.321 | 5.410 | 1,983 | +0.09(+1.62%) |
Nov 22, 2023 | 5.287 | 5.324 | 5.245 | 5.324 | 7,844 | +0.03(+0.51%) |
Nov 21, 2023 | 5.287 | 5.300 | 5.198 | 5.296 | 14,411 | -0.08(-1.47%) |
Nov 20, 2023 | 5.492 | 5.540 | 5.239 | 5.376 | 8,693 | +0.03(+0.60%) |
Nov 17, 2023 | 5.246 | 5.478 | 5.157 | 5.343 | 9,754 | -0.05(-0.98%) |
Nov 16, 2023 | 5.478 | 5.478 | 5.232 | 5.396 | 13,976 | +0.07(+1.29%) |
Nov 15, 2023 | 5.478 | 5.478 | 5.232 | 5.327 | 19,157 | -0.04(-0.76%) |
Nov 14, 2023 | 5.321 | 5.478 | 5.321 | 5.368 | 1,674 | +0.10(+1.87%) |
Nov 13, 2023 | 5.225 | 5.269 | 5.163 | 5.269 | 18,690 | -0.02(-0.45%) |
Nov 10, 2023 | 5.437 | 5.437 | 5.088 | 5.293 | 38,826 | -0.15(-2.71%) |
Nov 09, 2023 | 5.444 | 5.478 | 5.382 | 5.441 | 3,132 | +0.06(+1.08%) |
Nov 08, 2023 | 5.471 | 5.471 | 5.382 | 5.382 | 750 | -0.10(-1.75%) |
Nov 07, 2023 | 5.362 | 5.492 | 5.362 | 5.478 | 16,705 | +0.13(+2.43%) |
Nov 06, 2023 | 5.321 | 5.485 | 5.198 | 5.348 | 52,801 | +0.03(+0.64%) |
Nov 03, 2023 | 5.293 | 5.321 | 5.136 | 5.314 | 65,358 | +0.03(+0.52%) |
Nov 02, 2023 | 5.341 | 5.341 | 5.177 | 5.287 | 24,140 | -0.02(-0.39%) |
Nov 01, 2023 | 5.232 | 5.458 | 5.061 | 5.307 | 22,898 | +0.08(+1.44%) |
Oct 31, 2023 | 5.218 | 5.293 | 5.122 | 5.232 | 13,878 | -0.01(-0.17%) |
Oct 30, 2023 | 5.136 | 5.273 | 5.095 | 5.241 | 31,904 | +0.18(+3.49%) |
Oct 27, 2023 | 5.136 | 5.136 | 4.944 | 5.064 | 23,103 | -0.11(-2.18%) |
Oct 26, 2023 | 5.170 | 5.204 | 5.143 | 5.177 | 43,660 | +0.00(+0.00%) |
Oct 25, 2023 | 5.143 | 5.218 | 5.109 | 5.177 | 9,554 | +0.07(+1.27%) |
Oct 24, 2023 | 5.102 | 5.198 | 4.972 | 5.112 | 54,755 | -0.14(-2.64%) |
Oct 23, 2023 | 5.293 | 5.389 | 5.074 | 5.251 | 41,247 | -0.18(-3.31%) |
Oct 20, 2023 | 5.684 | 5.697 | 5.314 | 5.430 | 44,674 | -0.27(-4.69%) |
Oct 19, 2023 | 5.807 | 5.821 | 5.561 | 5.697 | 28,167 | -0.03(-0.60%) |
Oct 18, 2023 | 5.725 | 5.739 | 5.684 | 5.732 | 1,975 | -0.01(-0.12%) |
Oct 17, 2023 | 5.718 | 5.828 | 5.715 | 5.739 | 3,278 | +0.09(+1.58%) |
Oct 16, 2023 | 5.650 | 5.684 | 5.622 | 5.650 | 2,825 | -0.06(-1.08%) |
Oct 13, 2023 | 5.834 | 5.834 | 5.608 | 5.711 | 17,993 | +0.00(+0.00%) |
Oct 12, 2023 | 5.786 | 5.786 | 5.711 | 5.711 | 1,032 | -0.08(-1.42%) |
Oct 11, 2023 | 5.663 | 5.793 | 5.656 | 5.793 | 9,903 | +0.09(+1.56%) |
Oct 10, 2023 | 5.752 | 5.752 | 5.670 | 5.704 | 7,911 | -0.03(-0.54%) |
Oct 09, 2023 | 5.711 | 5.752 | 5.670 | 5.735 | 26,852 | -0.02(-0.30%) |
Oct 06, 2023 | 5.745 | 5.752 | 5.718 | 5.752 | 10,816 | +0.02(+0.36%) |
Oct 05, 2023 | 5.752 | 5.752 | 5.732 | 5.732 | 882 | -0.00(-0.07%) |
Oct 04, 2023 | 5.745 | 5.752 | 5.735 | 5.735 | 14,765 | -0.01(-0.16%) |
Oct 03, 2023 | 5.745 | 5.752 | 5.739 | 5.745 | 12,135 | -0.01(-0.13%) |