Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.967 | 6.016 | 5.871 | 5.900 | 406,750 | -0.13(-2.23%) |
Dec 28, 2023 | 6.064 | 6.093 | 6.016 | 6.035 | 227,210 | -0.05(-0.79%) |
Dec 27, 2023 | 6.064 | 6.102 | 6.045 | 6.083 | 357,277 | +0.03(+0.47%) |
Dec 26, 2023 | 6.102 | 6.102 | 6.035 | 6.054 | 384,255 | +0.03(+0.47%) |
Dec 22, 2023 | 6.016 | 6.045 | 5.988 | 6.026 | 209,878 | +0.03(+0.48%) |
Dec 21, 2023 | 6.064 | 6.064 | 5.965 | 5.997 | 409,121 | +0.00(+0.00%) |
Dec 20, 2023 | 6.035 | 6.073 | 5.959 | 5.997 | 299,683 | -0.03(-0.47%) |
Dec 19, 2023 | 6.073 | 6.073 | 5.997 | 6.026 | 261,687 | +0.05(+0.79%) |
Dec 18, 2023 | 6.007 | 6.021 | 5.931 | 5.978 | 224,429 | -0.02(-0.32%) |
Dec 15, 2023 | 6.092 | 6.130 | 5.950 | 5.997 | 389,276 | -0.04(-0.63%) |
Dec 14, 2023 | 5.940 | 6.102 | 5.926 | 6.035 | 638,511 | +0.21(+3.59%) |
Dec 13, 2023 | 5.760 | 5.874 | 5.760 | 5.826 | 374,414 | +0.03(+0.49%) |
Dec 12, 2023 | 5.798 | 5.826 | 5.760 | 5.798 | 103,434 | +0.00(+0.00%) |
Dec 11, 2023 | 5.798 | 5.826 | 5.769 | 5.798 | 100,163 | +0.01(+0.16%) |
Dec 08, 2023 | 5.817 | 5.817 | 5.769 | 5.788 | 165,369 | +0.01(+0.16%) |
Dec 07, 2023 | 5.731 | 5.779 | 5.703 | 5.779 | 93,161 | +0.06(+1.00%) |
Dec 06, 2023 | 5.750 | 5.798 | 5.698 | 5.722 | 232,846 | -0.03(-0.50%) |
Dec 05, 2023 | 5.845 | 5.845 | 5.750 | 5.750 | 160,818 | -0.09(-1.47%) |
Dec 04, 2023 | 5.769 | 5.864 | 5.769 | 5.836 | 204,861 | +0.06(+0.99%) |
Dec 01, 2023 | 5.769 | 5.807 | 5.737 | 5.779 | 619,720 | +0.01(+0.16%) |
Nov 30, 2023 | 5.788 | 5.788 | 5.703 | 5.769 | 139,721 | -0.01(-0.16%) |
Nov 29, 2023 | 5.731 | 5.779 | 5.689 | 5.779 | 190,799 | +0.09(+1.50%) |
Nov 28, 2023 | 5.731 | 5.731 | 5.674 | 5.693 | 155,609 | -0.02(-0.33%) |
Nov 27, 2023 | 5.750 | 5.758 | 5.684 | 5.712 | 164,198 | +0.00(+0.00%) |
Nov 24, 2023 | 5.731 | 5.750 | 5.665 | 5.712 | 79,780 | +0.01(+0.16%) |
Nov 22, 2023 | 5.731 | 5.768 | 5.637 | 5.703 | 161,113 | +0.00(+0.00%) |
Nov 21, 2023 | 5.721 | 5.759 | 5.656 | 5.703 | 104,388 | -0.02(-0.33%) |
Nov 20, 2023 | 5.628 | 5.721 | 5.601 | 5.721 | 208,133 | +0.09(+1.67%) |
Nov 17, 2023 | 5.656 | 5.656 | 5.553 | 5.628 | 80,687 | +0.03(+0.50%) |
Nov 16, 2023 | 5.656 | 5.656 | 5.525 | 5.599 | 129,320 | -0.01(-0.17%) |
Nov 15, 2023 | 5.703 | 5.707 | 5.478 | 5.609 | 168,209 | -0.06(-0.99%) |
Nov 14, 2023 | 5.346 | 5.665 | 5.290 | 5.665 | 221,428 | +0.41(+7.86%) |
Nov 13, 2023 | 5.206 | 5.327 | 5.084 | 5.252 | 246,695 | -0.01(-0.18%) |
Nov 10, 2023 | 5.327 | 5.337 | 5.224 | 5.262 | 72,706 | -0.01(-0.18%) |
Nov 09, 2023 | 5.356 | 5.393 | 5.252 | 5.271 | 89,954 | -0.08(-1.40%) |
Nov 08, 2023 | 5.374 | 5.374 | 5.299 | 5.346 | 62,435 | -0.03(-0.52%) |
Nov 07, 2023 | 5.271 | 5.402 | 5.252 | 5.374 | 71,626 | +0.08(+1.60%) |
Nov 06, 2023 | 5.459 | 5.478 | 5.281 | 5.290 | 99,480 | -0.17(-3.09%) |
Nov 03, 2023 | 5.402 | 5.500 | 5.318 | 5.459 | 167,629 | +0.17(+3.19%) |
Nov 02, 2023 | 5.102 | 5.346 | 5.074 | 5.290 | 306,913 | +0.23(+4.44%) |
Nov 01, 2023 | 4.952 | 5.112 | 4.943 | 5.065 | 116,704 | +0.11(+2.27%) |
Oct 31, 2023 | 4.830 | 4.966 | 4.830 | 4.952 | 97,876 | +0.10(+2.13%) |
Oct 30, 2023 | 4.840 | 4.858 | 4.774 | 4.849 | 76,274 | +0.04(+0.78%) |
Oct 27, 2023 | 4.895 | 4.913 | 4.756 | 4.812 | 118,633 | -0.07(-1.51%) |
Oct 26, 2023 | 4.830 | 4.959 | 4.830 | 4.885 | 84,819 | +0.06(+1.15%) |
Oct 25, 2023 | 4.765 | 4.932 | 4.765 | 4.830 | 159,289 | +0.07(+1.55%) |
Oct 24, 2023 | 4.784 | 4.837 | 4.747 | 4.756 | 96,789 | -0.04(-0.77%) |
Oct 23, 2023 | 4.941 | 4.941 | 4.784 | 4.793 | 167,002 | -0.17(-3.35%) |
Oct 20, 2023 | 5.006 | 5.035 | 4.950 | 4.959 | 77,415 | -0.04(-0.74%) |
Oct 19, 2023 | 5.218 | 5.236 | 4.987 | 4.996 | 159,447 | -0.28(-5.25%) |
Oct 18, 2023 | 5.310 | 5.375 | 5.163 | 5.273 | 168,208 | -0.03(-0.52%) |
Oct 17, 2023 | 5.486 | 5.538 | 5.283 | 5.301 | 582,196 | -0.19(-3.53%) |
Oct 16, 2023 | 5.467 | 5.541 | 5.467 | 5.495 | 142,286 | +0.07(+1.36%) |
Oct 13, 2023 | 5.587 | 5.652 | 5.403 | 5.421 | 156,184 | -0.15(-2.65%) |
Oct 12, 2023 | 5.652 | 5.716 | 5.532 | 5.569 | 67,208 | -0.07(-1.31%) |
Oct 11, 2023 | 5.707 | 5.707 | 5.537 | 5.643 | 82,969 | +0.11(+2.00%) |
Oct 10, 2023 | 5.569 | 5.623 | 5.523 | 5.532 | 53,966 | +0.00(+0.00%) |
Oct 09, 2023 | 5.403 | 5.643 | 5.375 | 5.532 | 130,153 | +0.12(+2.22%) |
Oct 06, 2023 | 5.356 | 5.449 | 5.309 | 5.412 | 85,188 | +0.04(+0.69%) |
Oct 05, 2023 | 5.310 | 5.412 | 5.292 | 5.375 | 64,479 | +0.05(+0.87%) |
Oct 04, 2023 | 5.329 | 5.356 | 5.236 | 5.329 | 88,409 | +0.00(+0.00%) |
Oct 03, 2023 | 5.523 | 5.532 | 5.255 | 5.329 | 149,909 | -0.18(-3.35%) |