Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.157 | 5.294 | 4.738 | 5.167 | 920,014 | -0.03(-0.56%) |
Dec 28, 2023 | 5.167 | 5.244 | 5.156 | 5.196 | 54,375 | +0.01(+0.19%) |
Dec 27, 2023 | 5.157 | 5.206 | 5.128 | 5.186 | 116,369 | -0.02(-0.37%) |
Dec 26, 2023 | 5.108 | 5.206 | 5.021 | 5.206 | 95,743 | +0.07(+1.33%) |
Dec 22, 2023 | 5.128 | 5.206 | 5.118 | 5.138 | 77,448 | -0.01(-0.19%) |
Dec 21, 2023 | 5.128 | 5.186 | 5.060 | 5.147 | 80,966 | +0.06(+1.15%) |
Dec 20, 2023 | 5.001 | 5.191 | 4.982 | 5.089 | 182,287 | +0.04(+0.77%) |
Dec 19, 2023 | 4.826 | 5.099 | 4.826 | 5.050 | 156,136 | +0.23(+4.86%) |
Dec 18, 2023 | 4.777 | 4.933 | 4.718 | 4.816 | 127,817 | +0.04(+0.82%) |
Dec 15, 2023 | 4.894 | 5.069 | 4.679 | 4.777 | 339,196 | -0.14(-2.78%) |
Dec 14, 2023 | 4.855 | 5.069 | 4.821 | 4.913 | 428,363 | +0.10(+2.02%) |
Dec 13, 2023 | 4.631 | 4.874 | 4.543 | 4.816 | 154,587 | +0.18(+3.78%) |
Dec 12, 2023 | 4.728 | 4.728 | 4.631 | 4.640 | 100,369 | -0.10(-2.06%) |
Dec 11, 2023 | 4.826 | 4.840 | 4.718 | 4.738 | 81,593 | -0.09(-1.82%) |
Dec 08, 2023 | 4.640 | 4.874 | 4.640 | 4.826 | 96,711 | +0.15(+3.12%) |
Dec 07, 2023 | 4.670 | 4.699 | 4.631 | 4.679 | 120,316 | +0.05(+1.05%) |
Dec 06, 2023 | 4.670 | 4.767 | 4.572 | 4.631 | 161,202 | -0.05(-1.04%) |
Dec 05, 2023 | 4.728 | 4.728 | 4.650 | 4.679 | 65,853 | -0.04(-0.83%) |
Dec 04, 2023 | 4.709 | 4.777 | 4.670 | 4.718 | 92,818 | -0.04(-0.82%) |
Dec 01, 2023 | 4.640 | 4.767 | 4.592 | 4.757 | 166,155 | +0.15(+3.17%) |
Nov 30, 2023 | 4.679 | 4.689 | 4.592 | 4.611 | 210,173 | -0.02(-0.42%) |
Nov 29, 2023 | 4.582 | 4.699 | 4.582 | 4.631 | 102,122 | +0.08(+1.71%) |
Nov 28, 2023 | 4.494 | 4.572 | 4.367 | 4.553 | 153,464 | +0.04(+0.86%) |
Nov 27, 2023 | 4.543 | 4.578 | 4.338 | 4.514 | 306,359 | -0.07(-1.49%) |
Nov 24, 2023 | 4.514 | 4.611 | 4.514 | 4.582 | 41,577 | +0.08(+1.73%) |
Nov 22, 2023 | 4.484 | 4.533 | 4.426 | 4.504 | 95,386 | +0.03(+0.65%) |
Nov 21, 2023 | 4.348 | 4.572 | 4.348 | 4.475 | 162,465 | +0.03(+0.66%) |
Nov 20, 2023 | 4.416 | 4.484 | 4.397 | 4.445 | 93,800 | +0.00(+0.00%) |
Nov 17, 2023 | 4.319 | 4.494 | 4.314 | 4.445 | 189,513 | +0.12(+2.70%) |
Nov 16, 2023 | 4.397 | 4.465 | 4.299 | 4.328 | 141,893 | -0.07(-1.55%) |
Nov 15, 2023 | 4.416 | 4.572 | 4.348 | 4.397 | 306,530 | -0.02(-0.44%) |
Nov 14, 2023 | 4.582 | 4.601 | 4.309 | 4.416 | 279,010 | -0.09(-1.95%) |
Nov 13, 2023 | 4.209 | 4.590 | 4.114 | 4.504 | 582,169 | +0.28(+6.53%) |
Nov 10, 2023 | 4.161 | 4.237 | 4.142 | 4.228 | 178,321 | +0.10(+2.30%) |
Nov 09, 2023 | 4.390 | 4.390 | 4.075 | 4.133 | 195,647 | -0.25(-5.65%) |
Nov 08, 2023 | 4.380 | 4.428 | 4.333 | 4.380 | 276,782 | +0.00(+0.00%) |
Nov 07, 2023 | 4.333 | 4.409 | 4.285 | 4.380 | 183,844 | +0.06(+1.32%) |
Nov 06, 2023 | 4.247 | 4.371 | 4.180 | 4.323 | 369,866 | +0.08(+1.79%) |
Nov 03, 2023 | 4.333 | 4.475 | 3.999 | 4.247 | 728,410 | +0.14(+3.48%) |
Nov 02, 2023 | 4.085 | 4.190 | 4.009 | 4.104 | 413,403 | +0.08(+1.89%) |
Nov 01, 2023 | 4.075 | 4.199 | 3.990 | 4.028 | 282,070 | -0.09(-2.08%) |
Oct 31, 2023 | 4.018 | 4.204 | 3.980 | 4.114 | 379,013 | +0.13(+3.35%) |
Oct 30, 2023 | 3.914 | 4.009 | 3.904 | 3.980 | 232,722 | +0.04(+0.97%) |
Oct 27, 2023 | 4.075 | 4.075 | 3.885 | 3.942 | 411,030 | -0.08(-1.90%) |
Oct 26, 2023 | 3.999 | 4.133 | 3.999 | 4.018 | 270,050 | +0.02(+0.48%) |
Oct 25, 2023 | 4.171 | 4.247 | 3.942 | 3.999 | 485,393 | -0.22(-5.19%) |
Oct 24, 2023 | 4.199 | 4.218 | 3.999 | 4.218 | 747,276 | +0.02(+0.45%) |
Oct 23, 2023 | 5.018 | 5.037 | 3.933 | 4.199 | 1,615,261 | -1.87(-30.77%) |
Oct 20, 2023 | 6.027 | 6.104 | 5.970 | 6.066 | 133,680 | +0.02(+0.31%) |
Oct 19, 2023 | 6.123 | 6.132 | 6.046 | 6.046 | 23,657 | -0.09(-1.40%) |
Oct 18, 2023 | 6.256 | 6.256 | 6.113 | 6.132 | 31,793 | -0.12(-1.98%) |
Oct 17, 2023 | 6.246 | 6.312 | 6.227 | 6.256 | 50,979 | +0.02(+0.31%) |
Oct 16, 2023 | 6.246 | 6.299 | 6.237 | 6.237 | 100,601 | +0.03(+0.46%) |
Oct 13, 2023 | 6.351 | 6.351 | 6.189 | 6.208 | 37,912 | -0.10(-1.66%) |
Oct 12, 2023 | 6.313 | 6.313 | 6.218 | 6.313 | 44,872 | -0.01(-0.15%) |
Oct 11, 2023 | 6.313 | 6.351 | 6.280 | 6.323 | 84,216 | +0.05(+0.76%) |
Oct 10, 2023 | 6.323 | 6.332 | 6.270 | 6.275 | 97,551 | -0.01(-0.15%) |
Oct 09, 2023 | 6.104 | 6.285 | 6.085 | 6.285 | 43,729 | +0.14(+2.33%) |
Oct 06, 2023 | 6.008 | 6.189 | 6.008 | 6.142 | 39,952 | +0.06(+0.94%) |
Oct 05, 2023 | 5.970 | 6.123 | 5.906 | 6.085 | 105,065 | +0.12(+2.08%) |
Oct 04, 2023 | 5.923 | 6.008 | 5.847 | 5.961 | 112,248 | -0.01(-0.16%) |
Oct 03, 2023 | 6.056 | 6.056 | 5.913 | 5.970 | 131,811 | -0.10(-1.72%) |