Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.110 | 5.470 | 5.030 | 5.160 | 65,762 | +0.09(+1.78%) |
Dec 28, 2023 | 5.170 | 5.280 | 5.030 | 5.070 | 51,420 | +0.00(+0.00%) |
Dec 27, 2023 | 5.060 | 5.350 | 5.020 | 5.070 | 40,479 | +0.13(+2.63%) |
Dec 26, 2023 | 5.200 | 5.485 | 4.940 | 4.940 | 50,639 | -0.35(-6.62%) |
Dec 22, 2023 | 5.000 | 5.320 | 4.990 | 5.290 | 46,292 | +0.27(+5.38%) |
Dec 21, 2023 | 5.000 | 5.390 | 4.945 | 5.020 | 40,727 | +0.10(+2.03%) |
Dec 20, 2023 | 4.800 | 5.120 | 4.780 | 4.920 | 39,779 | +0.12(+2.50%) |
Dec 19, 2023 | 5.240 | 5.240 | 4.800 | 4.800 | 40,922 | -0.17(-3.42%) |
Dec 18, 2023 | 5.000 | 5.315 | 4.940 | 4.970 | 53,949 | -0.02(-0.40%) |
Dec 15, 2023 | 5.000 | 5.000 | 4.850 | 4.990 | 52,000 | +0.03(+0.60%) |
Dec 14, 2023 | 5.020 | 5.120 | 4.910 | 4.960 | 23,240 | -0.16(-3.13%) |
Dec 13, 2023 | 5.000 | 5.140 | 4.950 | 5.120 | 20,047 | +0.20(+4.07%) |
Dec 12, 2023 | 5.060 | 5.100 | 4.920 | 4.920 | 15,497 | -0.14(-2.77%) |
Dec 11, 2023 | 5.480 | 5.540 | 5.000 | 5.060 | 73,422 | -0.23(-4.35%) |
Dec 08, 2023 | 5.500 | 5.820 | 5.000 | 5.290 | 93,459 | -0.14(-2.58%) |
Dec 07, 2023 | 5.110 | 5.530 | 5.075 | 5.430 | 43,529 | +0.41(+8.17%) |
Dec 06, 2023 | 5.090 | 5.170 | 5.020 | 5.020 | 37,153 | -0.02(-0.40%) |
Dec 05, 2023 | 5.270 | 5.300 | 5.040 | 5.040 | 9,540 | -0.27(-5.08%) |
Dec 04, 2023 | 5.500 | 5.500 | 5.245 | 5.310 | 6,502 | -0.16(-2.93%) |
Dec 01, 2023 | 5.200 | 5.480 | 5.153 | 5.470 | 24,922 | +0.12(+2.24%) |
Nov 30, 2023 | 5.445 | 5.445 | 5.350 | 5.350 | 6,974 | -0.14(-2.55%) |
Nov 29, 2023 | 5.530 | 5.610 | 5.360 | 5.490 | 16,089 | -0.02(-0.36%) |
Nov 28, 2023 | 5.600 | 5.600 | 5.510 | 5.510 | 8,371 | -0.09(-1.61%) |
Nov 27, 2023 | 5.660 | 5.680 | 5.560 | 5.600 | 17,575 | -0.05(-0.88%) |
Nov 24, 2023 | 5.750 | 5.750 | 5.650 | 5.650 | 2,523 | -0.13(-2.25%) |
Nov 22, 2023 | 5.810 | 5.810 | 5.647 | 5.780 | 5,626 | -0.17(-2.86%) |
Nov 21, 2023 | 5.880 | 5.950 | 5.760 | 5.950 | 8,304 | -0.02(-0.34%) |
Nov 20, 2023 | 5.880 | 6.070 | 5.830 | 5.970 | 6,870 | -0.01(-0.17%) |
Nov 17, 2023 | 5.720 | 6.020 | 5.720 | 5.980 | 30,829 | +0.03(+0.50%) |
Nov 16, 2023 | 5.720 | 6.010 | 5.720 | 5.950 | 16,803 | +0.13(+2.23%) |
Nov 15, 2023 | 5.940 | 6.150 | 5.820 | 5.820 | 43,337 | -0.53(-8.35%) |
Nov 14, 2023 | 5.560 | 6.350 | 5.560 | 6.350 | 14,749 | +0.36(+6.01%) |
Nov 13, 2023 | 5.910 | 6.000 | 5.520 | 5.990 | 17,249 | -0.09(-1.48%) |
Nov 10, 2023 | 5.520 | 6.120 | 5.510 | 6.080 | 41,814 | +0.43(+7.61%) |
Nov 09, 2023 | 5.560 | 5.845 | 5.450 | 5.650 | 12,759 | -0.04(-0.70%) |
Nov 08, 2023 | 5.840 | 6.040 | 5.400 | 5.690 | 61,464 | -0.25(-4.21%) |
Nov 07, 2023 | 5.810 | 6.300 | 5.770 | 5.940 | 11,847 | +0.04(+0.68%) |
Nov 06, 2023 | 6.080 | 6.100 | 5.860 | 5.900 | 7,672 | -0.18(-2.96%) |
Nov 03, 2023 | 6.100 | 6.140 | 5.890 | 6.080 | 15,340 | +0.08(+1.33%) |
Nov 02, 2023 | 6.069 | 6.220 | 5.852 | 6.000 | 8,672 | +0.17(+2.92%) |
Nov 01, 2023 | 6.300 | 6.300 | 5.830 | 5.830 | 8,089 | -0.47(-7.46%) |
Oct 31, 2023 | 6.180 | 6.300 | 5.935 | 6.300 | 26,474 | +0.13(+2.11%) |
Oct 30, 2023 | 6.100 | 6.180 | 5.990 | 6.170 | 18,931 | +0.18(+3.01%) |
Oct 27, 2023 | 6.080 | 6.240 | 5.860 | 5.990 | 6,180 | -0.34(-5.37%) |
Oct 26, 2023 | 6.000 | 6.330 | 5.914 | 6.330 | 8,426 | +0.22(+3.60%) |
Oct 25, 2023 | 6.270 | 6.350 | 6.110 | 6.110 | 7,126 | -0.32(-4.98%) |
Oct 24, 2023 | 6.470 | 6.630 | 6.000 | 6.430 | 65,477 | +0.00(+0.00%) |
Oct 23, 2023 | 6.220 | 6.430 | 6.110 | 6.430 | 45,044 | +0.24(+3.88%) |
Oct 20, 2023 | 5.950 | 6.390 | 5.715 | 6.190 | 8,943 | -0.08(-1.28%) |
Oct 19, 2023 | 6.270 | 6.440 | 6.205 | 6.270 | 5,277 | -0.26(-3.98%) |
Oct 18, 2023 | 6.570 | 6.570 | 6.530 | 6.530 | 1,699 | +0.33(+5.32%) |
Oct 17, 2023 | 6.440 | 6.500 | 6.040 | 6.200 | 22,855 | +0.07(+1.14%) |
Oct 16, 2023 | 6.160 | 6.412 | 5.900 | 6.130 | 28,805 | +0.24(+4.07%) |
Oct 13, 2023 | 6.490 | 6.500 | 5.890 | 5.890 | 27,949 | -0.25(-4.07%) |
Oct 12, 2023 | 6.370 | 6.370 | 6.140 | 6.140 | 5,861 | -0.20(-3.15%) |
Oct 11, 2023 | 6.350 | 6.450 | 6.340 | 6.340 | 4,747 | +0.01(+0.16%) |
Oct 10, 2023 | 6.300 | 6.500 | 6.300 | 6.330 | 3,538 | +0.15(+2.43%) |
Oct 09, 2023 | 6.520 | 6.700 | 6.040 | 6.180 | 3,787 | -0.52(-7.76%) |
Oct 06, 2023 | 6.480 | 6.700 | 6.030 | 6.700 | 36,654 | +0.36(+5.68%) |
Oct 05, 2023 | 6.490 | 6.700 | 6.320 | 6.340 | 7,206 | +0.13(+2.09%) |
Oct 04, 2023 | 6.645 | 6.645 | 6.210 | 6.210 | 7,339 | -0.12(-1.90%) |
Oct 03, 2023 | 6.500 | 6.770 | 6.255 | 6.330 | 11,968 | +0.13(+2.10%) |