Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.528 | 5.566 | 5.490 | 5.537 | 16,742 | +0.05(+0.86%) |
Dec 28, 2023 | 5.528 | 5.566 | 5.433 | 5.490 | 28,902 | +0.00(+0.00%) |
Dec 27, 2023 | 5.424 | 5.490 | 5.424 | 5.490 | 23,716 | +0.07(+1.22%) |
Dec 26, 2023 | 5.424 | 5.462 | 5.423 | 5.424 | 12,714 | +0.04(+0.70%) |
Dec 22, 2023 | 5.348 | 5.386 | 5.329 | 5.386 | 12,841 | +0.03(+0.53%) |
Dec 21, 2023 | 5.452 | 5.452 | 5.358 | 5.358 | 6,343 | +0.00(+0.00%) |
Dec 20, 2023 | 5.329 | 5.443 | 5.329 | 5.358 | 21,976 | +0.03(+0.53%) |
Dec 19, 2023 | 5.320 | 5.386 | 5.301 | 5.329 | 29,257 | +0.00(+0.00%) |
Dec 18, 2023 | 5.225 | 5.339 | 5.225 | 5.329 | 10,541 | +0.09(+1.81%) |
Dec 15, 2023 | 5.339 | 5.339 | 5.225 | 5.235 | 10,563 | -0.12(-2.29%) |
Dec 14, 2023 | 5.263 | 5.358 | 5.263 | 5.358 | 16,923 | +0.08(+1.43%) |
Dec 13, 2023 | 5.301 | 5.367 | 5.241 | 5.282 | 5,436 | +0.03(+0.54%) |
Dec 12, 2023 | 5.386 | 5.405 | 5.225 | 5.254 | 9,354 | -0.12(-2.28%) |
Dec 11, 2023 | 5.273 | 5.377 | 5.225 | 5.377 | 9,848 | +0.12(+2.34%) |
Dec 08, 2023 | 5.150 | 5.273 | 5.136 | 5.254 | 20,001 | +0.11(+2.21%) |
Dec 07, 2023 | 5.112 | 5.150 | 5.093 | 5.140 | 14,525 | +0.03(+0.55%) |
Dec 06, 2023 | 5.150 | 5.150 | 5.074 | 5.112 | 10,770 | +0.04(+0.74%) |
Dec 05, 2023 | 5.074 | 5.102 | 4.989 | 5.074 | 17,322 | +0.01(+0.19%) |
Dec 04, 2023 | 5.112 | 5.112 | 5.055 | 5.065 | 15,824 | +0.00(+0.00%) |
Dec 01, 2023 | 5.027 | 5.150 | 5.027 | 5.065 | 6,478 | +0.00(+0.00%) |
Nov 30, 2023 | 5.093 | 5.093 | 4.970 | 5.065 | 18,505 | +0.00(+0.00%) |
Nov 29, 2023 | 5.140 | 5.140 | 5.008 | 5.065 | 7,250 | +0.07(+1.32%) |
Nov 28, 2023 | 5.008 | 5.074 | 4.970 | 4.999 | 5,476 | +0.03(+0.57%) |
Nov 27, 2023 | 5.084 | 5.150 | 4.970 | 4.970 | 25,834 | -0.04(-0.75%) |
Nov 24, 2023 | 5.084 | 5.084 | 5.008 | 5.008 | 9,398 | -0.08(-1.58%) |
Nov 22, 2023 | 5.074 | 5.098 | 4.961 | 5.088 | 25,995 | +0.02(+0.47%) |
Nov 21, 2023 | 5.140 | 5.140 | 4.961 | 5.065 | 17,091 | -0.05(-0.92%) |
Nov 20, 2023 | 5.055 | 5.169 | 5.055 | 5.112 | 18,714 | +0.07(+1.31%) |
Nov 17, 2023 | 5.093 | 5.103 | 5.046 | 5.046 | 6,199 | -0.02(-0.37%) |
Nov 16, 2023 | 5.027 | 5.103 | 4.970 | 5.065 | 15,083 | -0.03(-0.56%) |
Nov 15, 2023 | 5.008 | 5.158 | 5.008 | 5.093 | 8,751 | +0.03(+0.65%) |
Nov 14, 2023 | 5.084 | 5.111 | 4.961 | 5.060 | 12,018 | -0.04(-0.83%) |
Nov 13, 2023 | 5.103 | 5.159 | 4.961 | 5.103 | 38,785 | +0.02(+0.37%) |
Nov 10, 2023 | 5.129 | 5.220 | 5.011 | 5.084 | 52,954 | -0.15(-2.92%) |
Nov 09, 2023 | 5.284 | 5.284 | 5.211 | 5.237 | 22,741 | -0.03(-0.55%) |
Nov 08, 2023 | 5.138 | 5.270 | 5.129 | 5.266 | 26,284 | +0.12(+2.30%) |
Nov 07, 2023 | 5.293 | 5.302 | 5.138 | 5.147 | 29,113 | -0.11(-2.08%) |
Nov 06, 2023 | 5.147 | 5.284 | 5.147 | 5.257 | 16,445 | +0.15(+2.85%) |
Nov 03, 2023 | 5.102 | 5.193 | 5.102 | 5.111 | 23,672 | +0.02(+0.36%) |
Nov 02, 2023 | 5.084 | 5.102 | 5.043 | 5.093 | 16,131 | -0.01(-0.18%) |
Nov 01, 2023 | 5.102 | 5.102 | 4.947 | 5.102 | 9,156 | +0.03(+0.58%) |
Oct 31, 2023 | 5.075 | 5.093 | 4.956 | 5.072 | 9,910 | +0.04(+0.84%) |
Oct 30, 2023 | 4.947 | 5.102 | 4.938 | 5.030 | 12,864 | +0.08(+1.67%) |
Oct 27, 2023 | 5.002 | 5.002 | 4.938 | 4.947 | 9,005 | -0.03(-0.54%) |
Oct 26, 2023 | 4.947 | 5.002 | 4.929 | 4.974 | 8,376 | +0.12(+2.44%) |
Oct 25, 2023 | 4.883 | 4.983 | 4.856 | 4.856 | 15,800 | -0.04(-0.75%) |
Oct 24, 2023 | 4.938 | 4.938 | 4.892 | 4.892 | 5,953 | -0.01(-0.19%) |
Oct 23, 2023 | 4.929 | 4.965 | 4.892 | 4.901 | 13,359 | -0.06(-1.19%) |
Oct 20, 2023 | 4.964 | 5.006 | 4.920 | 4.961 | 11,044 | +0.01(+0.28%) |
Oct 19, 2023 | 5.065 | 5.065 | 4.947 | 4.947 | 4,902 | -0.13(-2.51%) |
Oct 18, 2023 | 4.947 | 5.084 | 4.947 | 5.075 | 5,043 | +0.12(+2.39%) |
Oct 17, 2023 | 4.929 | 5.093 | 4.929 | 4.956 | 10,877 | +0.00(+0.00%) |
Oct 16, 2023 | 4.993 | 5.102 | 4.941 | 4.956 | 32,527 | -0.01(-0.18%) |
Oct 13, 2023 | 4.920 | 5.032 | 4.901 | 4.965 | 21,904 | +0.05(+0.93%) |
Oct 12, 2023 | 4.883 | 4.920 | 4.874 | 4.920 | 8,713 | +0.03(+0.56%) |
Oct 11, 2023 | 4.874 | 4.920 | 4.874 | 4.892 | 8,922 | +0.01(+0.19%) |
Oct 10, 2023 | 5.020 | 5.056 | 4.874 | 4.883 | 15,965 | -0.05(-0.92%) |
Oct 09, 2023 | 5.020 | 5.054 | 4.865 | 4.929 | 10,238 | -0.06(-1.28%) |
Oct 06, 2023 | 5.002 | 5.011 | 4.883 | 4.993 | 7,840 | +0.11(+2.24%) |
Oct 05, 2023 | 4.947 | 5.056 | 4.883 | 4.883 | 18,018 | +0.04(+0.75%) |
Oct 04, 2023 | 4.856 | 5.038 | 4.838 | 4.847 | 14,851 | -0.01(-0.28%) |
Oct 03, 2023 | 4.838 | 4.883 | 4.801 | 4.860 | 5,693 | -0.03(-0.65%) |