Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.500 | 5.570 | 5.410 | 5.410 | 125,009 | -0.12(-2.17%) |
Dec 28, 2023 | 5.490 | 5.590 | 5.440 | 5.530 | 205,492 | +0.03(+0.55%) |
Dec 27, 2023 | 5.550 | 5.629 | 5.450 | 5.500 | 125,246 | +0.04(+0.73%) |
Dec 26, 2023 | 5.310 | 5.635 | 5.310 | 5.460 | 194,577 | +0.20(+3.80%) |
Dec 22, 2023 | 5.380 | 5.500 | 5.230 | 5.260 | 177,676 | -0.14(-2.59%) |
Dec 21, 2023 | 5.180 | 5.420 | 5.100 | 5.400 | 134,472 | +0.24(+4.65%) |
Dec 20, 2023 | 5.210 | 5.230 | 4.970 | 5.160 | 218,585 | +0.02(+0.39%) |
Dec 19, 2023 | 4.930 | 5.150 | 4.870 | 5.140 | 195,341 | +0.26(+5.33%) |
Dec 18, 2023 | 4.980 | 4.980 | 4.740 | 4.880 | 160,618 | -0.03(-0.61%) |
Dec 15, 2023 | 4.980 | 4.990 | 4.820 | 4.910 | 267,339 | -0.03(-0.61%) |
Dec 14, 2023 | 4.870 | 5.060 | 4.740 | 4.940 | 207,795 | +0.19(+4.00%) |
Dec 13, 2023 | 4.420 | 4.780 | 4.413 | 4.750 | 233,005 | +0.30(+6.74%) |
Dec 12, 2023 | 4.640 | 4.640 | 4.440 | 4.450 | 161,122 | -0.20(-4.30%) |
Dec 11, 2023 | 4.800 | 4.800 | 4.630 | 4.650 | 171,100 | -0.16(-3.33%) |
Dec 08, 2023 | 4.740 | 4.846 | 4.710 | 4.810 | 75,628 | +0.05(+1.05%) |
Dec 07, 2023 | 4.750 | 4.780 | 4.640 | 4.760 | 82,093 | +0.05(+1.06%) |
Dec 06, 2023 | 4.770 | 4.910 | 4.670 | 4.710 | 106,908 | +0.00(+0.00%) |
Dec 05, 2023 | 4.980 | 4.980 | 4.700 | 4.710 | 142,195 | -0.30(-5.99%) |
Dec 04, 2023 | 4.910 | 5.060 | 4.900 | 5.010 | 85,522 | +0.13(+2.66%) |
Dec 01, 2023 | 4.700 | 4.890 | 4.650 | 4.880 | 134,709 | +0.18(+3.83%) |
Nov 30, 2023 | 4.800 | 4.800 | 4.650 | 4.700 | 183,606 | -0.07(-1.47%) |
Nov 29, 2023 | 4.730 | 4.880 | 4.720 | 4.770 | 102,088 | +0.09(+1.92%) |
Nov 28, 2023 | 4.660 | 4.690 | 4.590 | 4.680 | 139,057 | +0.01(+0.21%) |
Nov 27, 2023 | 4.840 | 4.840 | 4.650 | 4.670 | 145,074 | -0.21(-4.30%) |
Nov 24, 2023 | 4.800 | 4.930 | 4.774 | 4.880 | 71,767 | +0.08(+1.67%) |
Nov 22, 2023 | 4.780 | 4.870 | 4.760 | 4.800 | 77,909 | -0.01(-0.21%) |
Nov 21, 2023 | 4.860 | 4.880 | 4.790 | 4.810 | 88,094 | -0.10(-2.04%) |
Nov 20, 2023 | 4.910 | 5.030 | 4.801 | 4.910 | 146,623 | +0.03(+0.61%) |
Nov 17, 2023 | 4.860 | 4.940 | 4.790 | 4.880 | 135,476 | +0.08(+1.67%) |
Nov 16, 2023 | 4.780 | 4.820 | 4.690 | 4.800 | 79,888 | +0.00(+0.00%) |
Nov 15, 2023 | 4.850 | 4.960 | 4.790 | 4.800 | 141,976 | -0.07(-1.44%) |
Nov 14, 2023 | 4.590 | 4.870 | 4.590 | 4.870 | 121,143 | +0.36(+7.98%) |
Nov 13, 2023 | 4.410 | 4.590 | 4.390 | 4.510 | 120,353 | +0.10(+2.27%) |
Nov 10, 2023 | 4.520 | 4.540 | 4.380 | 4.410 | 99,777 | -0.04(-0.90%) |
Nov 09, 2023 | 4.670 | 4.670 | 4.440 | 4.450 | 103,908 | -0.11(-2.41%) |
Nov 08, 2023 | 4.740 | 4.740 | 4.560 | 4.560 | 100,610 | -0.18(-3.80%) |
Nov 07, 2023 | 4.690 | 4.790 | 4.680 | 4.740 | 136,624 | +0.03(+0.64%) |
Nov 06, 2023 | 4.760 | 4.760 | 4.630 | 4.710 | 124,775 | -0.07(-1.46%) |
Nov 03, 2023 | 4.590 | 4.870 | 4.590 | 4.780 | 146,640 | +0.28(+6.22%) |
Nov 02, 2023 | 4.410 | 4.530 | 4.410 | 4.500 | 147,041 | +0.14(+3.21%) |
Nov 01, 2023 | 4.510 | 4.510 | 4.350 | 4.360 | 128,904 | -0.12(-2.68%) |
Oct 31, 2023 | 4.590 | 4.670 | 4.470 | 4.480 | 137,585 | -0.12(-2.61%) |
Oct 30, 2023 | 4.590 | 4.660 | 4.510 | 4.600 | 204,610 | +0.08(+1.77%) |
Oct 27, 2023 | 4.710 | 4.720 | 4.500 | 4.520 | 150,196 | -0.19(-4.03%) |
Oct 26, 2023 | 4.830 | 4.915 | 4.700 | 4.710 | 154,174 | -0.16(-3.29%) |
Oct 25, 2023 | 4.890 | 4.920 | 4.820 | 4.870 | 114,668 | -0.02(-0.41%) |
Oct 24, 2023 | 4.890 | 4.940 | 4.770 | 4.890 | 164,426 | +0.03(+0.62%) |
Oct 23, 2023 | 5.000 | 5.050 | 4.860 | 4.860 | 235,378 | -0.17(-3.38%) |
Oct 20, 2023 | 5.160 | 5.170 | 5.000 | 5.030 | 181,259 | -0.14(-2.71%) |
Oct 19, 2023 | 5.260 | 5.260 | 5.170 | 5.170 | 215,058 | -0.09(-1.71%) |
Oct 18, 2023 | 5.280 | 5.325 | 5.226 | 5.260 | 147,436 | -0.07(-1.31%) |
Oct 17, 2023 | 5.300 | 5.430 | 5.300 | 5.330 | 165,366 | -0.01(-0.19%) |
Oct 16, 2023 | 5.250 | 5.400 | 5.190 | 5.340 | 203,657 | +0.14(+2.69%) |
Oct 13, 2023 | 5.350 | 5.350 | 5.200 | 5.200 | 96,743 | -0.07(-1.33%) |
Oct 12, 2023 | 5.300 | 5.300 | 5.160 | 5.270 | 89,705 | +0.04(+0.76%) |
Oct 11, 2023 | 5.400 | 5.435 | 5.210 | 5.230 | 103,209 | -0.17(-3.15%) |
Oct 10, 2023 | 5.270 | 5.465 | 5.270 | 5.400 | 130,243 | +0.20(+3.85%) |
Oct 09, 2023 | 5.120 | 5.240 | 5.100 | 5.200 | 126,874 | -0.02(-0.38%) |
Oct 06, 2023 | 5.140 | 5.280 | 5.100 | 5.220 | 100,123 | +0.05(+0.97%) |
Oct 05, 2023 | 5.170 | 5.263 | 5.110 | 5.170 | 140,345 | -0.04(-0.77%) |
Oct 04, 2023 | 5.500 | 5.530 | 5.150 | 5.210 | 176,239 | -0.29(-5.27%) |
Oct 03, 2023 | 5.310 | 5.530 | 5.220 | 5.500 | 232,176 | +0.14(+2.61%) |