Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.791 | 5.801 | 5.695 | 5.743 | 2,560,768 | -0.05(-0.83%) |
Dec 28, 2023 | 5.801 | 5.820 | 5.772 | 5.791 | 1,454,463 | -0.01(-0.17%) |
Dec 27, 2023 | 5.849 | 5.868 | 5.782 | 5.801 | 2,183,271 | -0.05(-0.82%) |
Dec 26, 2023 | 5.868 | 5.906 | 5.830 | 5.849 | 2,036,505 | -0.02(-0.33%) |
Dec 22, 2023 | 5.840 | 5.982 | 5.840 | 5.868 | 2,226,413 | +0.05(+0.82%) |
Dec 21, 2023 | 5.821 | 5.830 | 5.754 | 5.821 | 1,621,712 | +0.03(+0.49%) |
Dec 20, 2023 | 5.840 | 5.901 | 5.783 | 5.792 | 2,348,166 | -0.05(-0.81%) |
Dec 19, 2023 | 5.802 | 5.868 | 5.783 | 5.840 | 2,195,590 | +0.08(+1.32%) |
Dec 18, 2023 | 5.726 | 5.773 | 5.669 | 5.764 | 2,025,002 | +0.05(+0.83%) |
Dec 15, 2023 | 5.792 | 5.792 | 5.659 | 5.716 | 5,035,125 | -0.07(-1.15%) |
Dec 14, 2023 | 5.659 | 5.811 | 5.650 | 5.783 | 3,643,608 | +0.17(+3.05%) |
Dec 13, 2023 | 5.469 | 5.621 | 5.445 | 5.612 | 2,206,981 | +0.12(+2.25%) |
Dec 12, 2023 | 5.441 | 5.488 | 5.403 | 5.488 | 1,558,638 | +0.05(+0.87%) |
Dec 11, 2023 | 5.488 | 5.574 | 5.422 | 5.441 | 1,942,105 | -0.04(-0.69%) |
Dec 08, 2023 | 5.384 | 5.488 | 5.374 | 5.479 | 2,221,525 | +0.09(+1.58%) |
Dec 07, 2023 | 5.346 | 5.412 | 5.317 | 5.393 | 1,400,036 | +0.05(+0.89%) |
Dec 06, 2023 | 5.365 | 5.412 | 5.327 | 5.346 | 1,542,100 | -0.01(-0.18%) |
Dec 05, 2023 | 5.374 | 5.393 | 5.308 | 5.355 | 1,689,108 | -0.02(-0.35%) |
Dec 04, 2023 | 5.393 | 5.403 | 5.336 | 5.374 | 1,502,473 | -0.04(-0.70%) |
Dec 01, 2023 | 5.308 | 5.422 | 5.279 | 5.412 | 1,709,602 | +0.10(+1.97%) |
Nov 30, 2023 | 5.336 | 5.355 | 5.275 | 5.308 | 1,552,539 | -0.02(-0.36%) |
Nov 29, 2023 | 5.365 | 5.365 | 5.308 | 5.327 | 2,105,141 | -0.01(-0.18%) |
Nov 28, 2023 | 5.450 | 5.450 | 5.317 | 5.336 | 2,383,525 | -0.11(-2.09%) |
Nov 27, 2023 | 5.526 | 5.528 | 5.431 | 5.450 | 2,189,136 | -0.05(-0.86%) |
Nov 24, 2023 | 5.498 | 5.516 | 5.460 | 5.498 | 1,092,250 | +0.04(+0.69%) |
Nov 22, 2023 | 5.432 | 5.479 | 5.385 | 5.460 | 2,237,371 | +0.06(+1.04%) |
Nov 21, 2023 | 5.413 | 5.437 | 5.366 | 5.404 | 1,406,791 | -0.06(-1.03%) |
Nov 20, 2023 | 5.394 | 5.470 | 5.338 | 5.460 | 2,019,486 | +0.08(+1.40%) |
Nov 17, 2023 | 5.441 | 5.460 | 5.366 | 5.385 | 1,554,280 | +0.01(+0.17%) |
Nov 16, 2023 | 5.470 | 5.498 | 5.338 | 5.376 | 1,986,574 | -0.08(-1.55%) |
Nov 15, 2023 | 5.479 | 5.498 | 5.404 | 5.460 | 1,817,560 | +0.00(+0.00%) |
Nov 14, 2023 | 5.347 | 5.470 | 5.300 | 5.460 | 1,871,574 | +0.23(+4.50%) |
Nov 13, 2023 | 5.272 | 5.296 | 5.216 | 5.225 | 1,603,427 | -0.08(-1.42%) |
Nov 10, 2023 | 5.554 | 5.582 | 5.272 | 5.300 | 2,680,272 | -0.26(-4.73%) |
Nov 09, 2023 | 5.216 | 5.700 | 5.131 | 5.563 | 7,065,592 | +0.60(+12.12%) |
Nov 08, 2023 | 5.028 | 5.028 | 4.924 | 4.962 | 1,653,163 | -0.07(-1.31%) |
Nov 07, 2023 | 4.990 | 5.047 | 4.962 | 5.028 | 1,423,002 | +0.01(+0.19%) |
Nov 06, 2023 | 5.188 | 5.215 | 4.981 | 5.018 | 2,278,874 | -0.16(-3.09%) |
Nov 03, 2023 | 5.037 | 5.225 | 5.037 | 5.178 | 2,243,986 | +0.18(+3.57%) |
Nov 02, 2023 | 4.840 | 5.009 | 4.840 | 5.000 | 1,923,798 | +0.21(+4.31%) |
Nov 01, 2023 | 4.830 | 4.896 | 4.765 | 4.793 | 2,677,454 | -0.04(-0.78%) |
Oct 31, 2023 | 4.783 | 4.915 | 4.783 | 4.830 | 2,116,404 | +0.06(+1.18%) |
Oct 30, 2023 | 4.849 | 4.934 | 4.722 | 4.774 | 3,484,686 | -0.05(-0.97%) |
Oct 27, 2023 | 5.047 | 5.065 | 4.755 | 4.821 | 5,875,224 | -0.24(-4.82%) |
Oct 26, 2023 | 5.206 | 5.244 | 5.056 | 5.065 | 3,015,896 | -0.15(-2.88%) |
Oct 25, 2023 | 5.253 | 5.253 | 5.169 | 5.216 | 1,809,862 | -0.04(-0.71%) |
Oct 24, 2023 | 5.216 | 5.290 | 5.165 | 5.253 | 1,864,468 | +0.04(+0.71%) |
Oct 23, 2023 | 5.374 | 5.392 | 5.216 | 5.216 | 3,022,184 | -0.19(-3.44%) |
Oct 20, 2023 | 5.430 | 5.457 | 5.304 | 5.402 | 2,799,372 | -0.02(-0.34%) |
Oct 19, 2023 | 5.476 | 5.495 | 5.420 | 5.420 | 1,395,393 | -0.05(-0.85%) |
Oct 18, 2023 | 5.578 | 5.578 | 5.448 | 5.467 | 1,463,717 | -0.11(-2.00%) |
Oct 17, 2023 | 5.569 | 5.588 | 5.532 | 5.578 | 1,147,896 | +0.00(+0.00%) |
Oct 16, 2023 | 5.524 | 5.616 | 5.513 | 5.578 | 1,509,240 | +0.07(+1.35%) |
Oct 13, 2023 | 5.550 | 5.569 | 5.495 | 5.504 | 893,600 | -0.04(-0.67%) |
Oct 12, 2023 | 5.560 | 5.569 | 5.495 | 5.541 | 1,619,739 | +0.00(+0.00%) |
Oct 11, 2023 | 5.550 | 5.597 | 5.523 | 5.541 | 778,772 | -0.01(-0.17%) |
Oct 10, 2023 | 5.550 | 5.597 | 5.541 | 5.550 | 891,284 | -0.01(-0.17%) |
Oct 09, 2023 | 5.513 | 5.569 | 5.485 | 5.560 | 936,114 | +0.05(+0.84%) |
Oct 06, 2023 | 5.476 | 5.541 | 5.453 | 5.513 | 899,393 | +0.04(+0.68%) |
Oct 05, 2023 | 5.430 | 5.499 | 5.430 | 5.476 | 1,143,487 | +0.00(+0.00%) |
Oct 04, 2023 | 5.485 | 5.504 | 5.420 | 5.476 | 1,486,684 | +0.01(+0.17%) |
Oct 03, 2023 | 5.541 | 5.555 | 5.420 | 5.467 | 2,173,515 | -0.07(-1.34%) |