Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.883 | 5.893 | 5.733 | 5.757 | 460,430 | -0.17(-2.94%) |
Dec 28, 2023 | 5.922 | 5.975 | 5.873 | 5.931 | 387,173 | -0.04(-0.65%) |
Dec 27, 2023 | 5.942 | 6.013 | 5.895 | 5.970 | 472,611 | +0.05(+0.79%) |
Dec 26, 2023 | 5.801 | 5.923 | 5.754 | 5.923 | 411,425 | +0.13(+2.27%) |
Dec 22, 2023 | 5.829 | 5.876 | 5.759 | 5.792 | 413,665 | -0.03(-0.48%) |
Dec 21, 2023 | 5.698 | 5.820 | 5.688 | 5.820 | 505,515 | +0.18(+3.16%) |
Dec 20, 2023 | 5.632 | 5.886 | 5.599 | 5.642 | 821,156 | +0.00(+0.00%) |
Dec 19, 2023 | 5.463 | 5.646 | 5.463 | 5.642 | 428,812 | +0.20(+3.62%) |
Dec 18, 2023 | 5.510 | 5.510 | 5.382 | 5.445 | 317,786 | -0.03(-0.51%) |
Dec 15, 2023 | 5.576 | 5.576 | 5.398 | 5.473 | 882,678 | -0.08(-1.52%) |
Dec 14, 2023 | 5.585 | 5.679 | 5.538 | 5.557 | 522,704 | +0.08(+1.54%) |
Dec 13, 2023 | 5.191 | 5.473 | 5.088 | 5.473 | 1,040,952 | +0.28(+5.42%) |
Dec 12, 2023 | 5.238 | 5.266 | 5.144 | 5.191 | 384,367 | -0.02(-0.36%) |
Dec 11, 2023 | 5.304 | 5.327 | 5.201 | 5.210 | 339,564 | -0.08(-1.42%) |
Dec 08, 2023 | 5.219 | 5.313 | 5.201 | 5.285 | 351,020 | +0.03(+0.54%) |
Dec 07, 2023 | 5.097 | 5.299 | 5.089 | 5.257 | 474,080 | +0.13(+2.56%) |
Dec 06, 2023 | 5.294 | 5.323 | 5.088 | 5.125 | 600,693 | -0.08(-1.62%) |
Dec 05, 2023 | 5.229 | 5.229 | 5.191 | 5.210 | 294,755 | -0.06(-1.07%) |
Dec 04, 2023 | 5.219 | 5.313 | 5.219 | 5.266 | 293,565 | -0.01(-0.18%) |
Dec 01, 2023 | 5.154 | 5.313 | 5.116 | 5.276 | 492,481 | +0.11(+2.18%) |
Nov 30, 2023 | 5.154 | 5.182 | 5.078 | 5.163 | 479,349 | +0.04(+0.73%) |
Nov 29, 2023 | 5.069 | 5.201 | 5.069 | 5.125 | 354,536 | +0.09(+1.87%) |
Nov 28, 2023 | 4.919 | 5.032 | 4.891 | 5.032 | 432,028 | +0.09(+1.90%) |
Nov 27, 2023 | 4.928 | 4.947 | 4.891 | 4.938 | 266,702 | +0.01(+0.19%) |
Nov 24, 2023 | 4.985 | 5.003 | 4.928 | 4.928 | 205,995 | -0.08(-1.50%) |
Nov 22, 2023 | 4.994 | 5.039 | 4.966 | 5.003 | 304,657 | +0.06(+1.14%) |
Nov 21, 2023 | 4.919 | 4.966 | 4.900 | 4.947 | 330,350 | -0.02(-0.38%) |
Nov 20, 2023 | 4.947 | 5.011 | 4.891 | 4.966 | 299,358 | +0.05(+0.95%) |
Nov 17, 2023 | 4.844 | 4.961 | 4.825 | 4.919 | 674,911 | +0.15(+3.15%) |
Nov 16, 2023 | 4.778 | 4.806 | 4.722 | 4.769 | 493,231 | +0.01(+0.20%) |
Nov 15, 2023 | 4.675 | 4.816 | 4.667 | 4.759 | 502,004 | +0.05(+1.00%) |
Nov 14, 2023 | 4.496 | 4.712 | 4.464 | 4.712 | 737,871 | +0.36(+8.19%) |
Nov 13, 2023 | 4.365 | 4.384 | 4.318 | 4.356 | 219,944 | -0.06(-1.28%) |
Nov 10, 2023 | 4.299 | 4.450 | 4.234 | 4.412 | 441,766 | +0.17(+3.98%) |
Nov 09, 2023 | 4.412 | 4.431 | 4.243 | 4.243 | 355,373 | -0.13(-3.00%) |
Nov 08, 2023 | 4.215 | 4.384 | 4.055 | 4.374 | 428,317 | -0.04(-0.85%) |
Nov 07, 2023 | 4.421 | 4.431 | 4.337 | 4.412 | 251,087 | -0.01(-0.21%) |
Nov 06, 2023 | 4.468 | 4.482 | 4.385 | 4.421 | 172,360 | -0.07(-1.46%) |
Nov 03, 2023 | 4.431 | 4.539 | 4.412 | 4.487 | 746,656 | +0.14(+3.24%) |
Nov 02, 2023 | 4.055 | 4.365 | 4.055 | 4.346 | 854,790 | +0.39(+9.98%) |
Nov 01, 2023 | 3.943 | 3.980 | 3.868 | 3.952 | 294,858 | +0.01(+0.24%) |
Oct 31, 2023 | 3.886 | 3.999 | 3.886 | 3.943 | 588,137 | +0.06(+1.45%) |
Oct 30, 2023 | 3.792 | 3.886 | 3.745 | 3.886 | 346,339 | +0.12(+3.24%) |
Oct 27, 2023 | 3.868 | 3.905 | 3.745 | 3.764 | 434,207 | -0.11(-2.91%) |
Oct 26, 2023 | 3.792 | 3.980 | 3.792 | 3.877 | 585,600 | +0.10(+2.74%) |
Oct 25, 2023 | 3.821 | 3.877 | 3.745 | 3.774 | 347,593 | -0.09(-2.43%) |
Oct 24, 2023 | 3.821 | 3.905 | 3.821 | 3.868 | 394,053 | +0.08(+2.23%) |
Oct 23, 2023 | 3.849 | 3.896 | 3.764 | 3.783 | 474,480 | -0.09(-2.42%) |
Oct 20, 2023 | 3.830 | 3.910 | 3.811 | 3.877 | 487,075 | +0.08(+1.98%) |
Oct 19, 2023 | 3.943 | 3.980 | 3.802 | 3.802 | 978,849 | -0.17(-4.26%) |
Oct 18, 2023 | 4.140 | 4.168 | 3.957 | 3.971 | 396,235 | -0.20(-4.73%) |
Oct 17, 2023 | 4.215 | 4.281 | 4.161 | 4.168 | 555,976 | -0.06(-1.33%) |
Oct 16, 2023 | 4.224 | 4.257 | 4.196 | 4.224 | 520,749 | +0.08(+2.04%) |
Oct 13, 2023 | 4.262 | 4.266 | 4.121 | 4.140 | 370,490 | -0.11(-2.65%) |
Oct 12, 2023 | 4.281 | 4.281 | 4.205 | 4.252 | 329,166 | -0.04(-0.88%) |
Oct 11, 2023 | 4.299 | 4.342 | 4.252 | 4.290 | 639,071 | -0.01(-0.22%) |
Oct 10, 2023 | 4.365 | 4.384 | 4.298 | 4.299 | 304,351 | -0.02(-0.43%) |
Oct 09, 2023 | 4.281 | 4.365 | 4.281 | 4.318 | 479,897 | -0.01(-0.22%) |
Oct 06, 2023 | 4.281 | 4.356 | 4.234 | 4.328 | 348,743 | +0.02(+0.44%) |
Oct 05, 2023 | 4.224 | 4.356 | 4.224 | 4.309 | 410,336 | +0.07(+1.55%) |
Oct 04, 2023 | 4.130 | 4.262 | 4.074 | 4.243 | 559,956 | +0.08(+2.03%) |
Oct 03, 2023 | 4.328 | 4.328 | 4.121 | 4.159 | 928,423 | -0.19(-4.32%) |