Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.730 | 5.739 | 5.635 | 5.683 | 2,588,155 | -0.05(-0.83%) |
Dec 28, 2023 | 5.739 | 5.758 | 5.711 | 5.730 | 1,470,019 | -0.01(-0.17%) |
Dec 27, 2023 | 5.787 | 5.806 | 5.721 | 5.739 | 2,206,621 | -0.05(-0.82%) |
Dec 26, 2023 | 5.806 | 5.844 | 5.768 | 5.787 | 2,058,286 | -0.02(-0.33%) |
Dec 22, 2023 | 5.778 | 5.919 | 5.778 | 5.806 | 2,250,225 | +0.05(+0.82%) |
Dec 21, 2023 | 5.759 | 5.768 | 5.693 | 5.759 | 1,639,057 | +0.03(+0.49%) |
Dec 20, 2023 | 5.778 | 5.839 | 5.721 | 5.731 | 2,373,280 | -0.05(-0.81%) |
Dec 19, 2023 | 5.740 | 5.806 | 5.721 | 5.778 | 2,219,072 | +0.08(+1.32%) |
Dec 18, 2023 | 5.665 | 5.712 | 5.609 | 5.703 | 2,046,660 | +0.05(+0.83%) |
Dec 15, 2023 | 5.731 | 5.731 | 5.599 | 5.656 | 5,088,976 | -0.07(-1.15%) |
Dec 14, 2023 | 5.599 | 5.750 | 5.590 | 5.721 | 3,682,578 | +0.17(+3.05%) |
Dec 13, 2023 | 5.411 | 5.562 | 5.388 | 5.552 | 2,230,585 | +0.12(+2.25%) |
Dec 12, 2023 | 5.383 | 5.430 | 5.346 | 5.430 | 1,575,308 | +0.05(+0.87%) |
Dec 11, 2023 | 5.430 | 5.515 | 5.364 | 5.383 | 1,962,877 | -0.04(-0.69%) |
Dec 08, 2023 | 5.327 | 5.430 | 5.317 | 5.421 | 2,245,285 | +0.08(+1.58%) |
Dec 07, 2023 | 5.289 | 5.355 | 5.261 | 5.336 | 1,415,010 | +0.05(+0.89%) |
Dec 06, 2023 | 5.308 | 5.355 | 5.270 | 5.289 | 1,558,593 | -0.01(-0.18%) |
Dec 05, 2023 | 5.317 | 5.336 | 5.252 | 5.299 | 1,707,173 | -0.02(-0.35%) |
Dec 04, 2023 | 5.336 | 5.346 | 5.280 | 5.317 | 1,518,543 | -0.04(-0.70%) |
Dec 01, 2023 | 5.252 | 5.364 | 5.223 | 5.355 | 1,727,887 | +0.10(+1.97%) |
Nov 30, 2023 | 5.280 | 5.299 | 5.219 | 5.252 | 1,569,144 | -0.02(-0.36%) |
Nov 29, 2023 | 5.308 | 5.308 | 5.252 | 5.270 | 2,127,656 | -0.01(-0.18%) |
Nov 28, 2023 | 5.393 | 5.393 | 5.261 | 5.280 | 2,409,017 | -0.11(-2.09%) |
Nov 27, 2023 | 5.468 | 5.470 | 5.374 | 5.393 | 2,212,549 | -0.05(-0.86%) |
Nov 24, 2023 | 5.440 | 5.458 | 5.402 | 5.440 | 1,103,932 | +0.04(+0.69%) |
Nov 22, 2023 | 5.374 | 5.421 | 5.328 | 5.402 | 2,261,300 | +0.06(+1.04%) |
Nov 21, 2023 | 5.356 | 5.379 | 5.309 | 5.347 | 1,421,837 | -0.06(-1.03%) |
Nov 20, 2023 | 5.337 | 5.412 | 5.281 | 5.402 | 2,041,085 | +0.07(+1.40%) |
Nov 17, 2023 | 5.384 | 5.402 | 5.309 | 5.328 | 1,570,903 | +0.01(+0.17%) |
Nov 16, 2023 | 5.412 | 5.440 | 5.281 | 5.319 | 2,007,821 | -0.08(-1.55%) |
Nov 15, 2023 | 5.421 | 5.440 | 5.347 | 5.402 | 1,837,000 | +0.00(+0.00%) |
Nov 14, 2023 | 5.291 | 5.412 | 5.244 | 5.402 | 1,891,591 | +0.23(+4.50%) |
Nov 13, 2023 | 5.216 | 5.240 | 5.161 | 5.170 | 1,620,576 | -0.07(-1.42%) |
Nov 10, 2023 | 5.495 | 5.523 | 5.216 | 5.244 | 2,708,938 | -0.26(-4.73%) |
Nov 09, 2023 | 5.161 | 5.639 | 5.077 | 5.505 | 7,141,160 | +0.60(+12.12%) |
Nov 08, 2023 | 4.975 | 4.975 | 4.872 | 4.910 | 1,670,844 | -0.07(-1.31%) |
Nov 07, 2023 | 4.937 | 4.993 | 4.910 | 4.975 | 1,438,222 | +0.01(+0.19%) |
Nov 06, 2023 | 5.133 | 5.159 | 4.928 | 4.965 | 2,303,247 | -0.16(-3.09%) |
Nov 03, 2023 | 4.984 | 5.170 | 4.984 | 5.123 | 2,267,986 | +0.18(+3.57%) |
Nov 02, 2023 | 4.789 | 4.956 | 4.789 | 4.947 | 1,944,374 | +0.20(+4.31%) |
Nov 01, 2023 | 4.779 | 4.844 | 4.714 | 4.742 | 2,706,090 | -0.04(-0.78%) |
Oct 31, 2023 | 4.733 | 4.863 | 4.733 | 4.779 | 2,139,039 | +0.06(+1.18%) |
Oct 30, 2023 | 4.798 | 4.882 | 4.672 | 4.724 | 3,521,956 | -0.05(-0.97%) |
Oct 27, 2023 | 4.993 | 5.012 | 4.705 | 4.770 | 5,938,061 | -0.24(-4.82%) |
Oct 26, 2023 | 5.151 | 5.188 | 5.002 | 5.012 | 3,048,152 | -0.15(-2.88%) |
Oct 25, 2023 | 5.197 | 5.197 | 5.115 | 5.161 | 1,829,218 | -0.04(-0.71%) |
Oct 24, 2023 | 5.161 | 5.234 | 5.110 | 5.197 | 1,884,409 | +0.04(+0.71%) |
Oct 23, 2023 | 5.317 | 5.335 | 5.161 | 5.161 | 3,054,506 | -0.18(-3.44%) |
Oct 20, 2023 | 5.372 | 5.400 | 5.248 | 5.345 | 2,829,311 | -0.02(-0.34%) |
Oct 19, 2023 | 5.418 | 5.437 | 5.363 | 5.363 | 1,410,317 | -0.05(-0.85%) |
Oct 18, 2023 | 5.519 | 5.519 | 5.391 | 5.409 | 1,479,372 | -0.11(-2.00%) |
Oct 17, 2023 | 5.510 | 5.529 | 5.473 | 5.519 | 1,160,173 | +0.00(+0.00%) |
Oct 16, 2023 | 5.466 | 5.556 | 5.455 | 5.519 | 1,525,382 | +0.07(+1.35%) |
Oct 13, 2023 | 5.492 | 5.510 | 5.437 | 5.446 | 903,158 | -0.04(-0.67%) |
Oct 12, 2023 | 5.501 | 5.510 | 5.437 | 5.483 | 1,637,062 | +0.00(+0.00%) |
Oct 11, 2023 | 5.492 | 5.538 | 5.464 | 5.483 | 787,101 | -0.01(-0.17%) |
Oct 10, 2023 | 5.492 | 5.538 | 5.483 | 5.492 | 900,816 | -0.01(-0.17%) |
Oct 09, 2023 | 5.455 | 5.510 | 5.427 | 5.501 | 946,126 | +0.05(+0.84%) |
Oct 06, 2023 | 5.418 | 5.483 | 5.395 | 5.455 | 909,013 | +0.04(+0.68%) |
Oct 05, 2023 | 5.372 | 5.441 | 5.372 | 5.418 | 1,155,717 | +0.00(+0.00%) |
Oct 04, 2023 | 5.427 | 5.446 | 5.363 | 5.418 | 1,502,585 | +0.01(+0.17%) |
Oct 03, 2023 | 5.483 | 5.496 | 5.363 | 5.409 | 2,196,762 | -0.07(-1.34%) |