Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.020 | 6.217 | 5.770 | 5.950 | 627,849 | -0.10(-1.65%) |
Dec 28, 2023 | 5.990 | 6.110 | 5.960 | 6.050 | 516,654 | +0.01(+0.17%) |
Dec 27, 2023 | 6.250 | 6.250 | 5.870 | 6.040 | 665,308 | -0.17(-2.74%) |
Dec 26, 2023 | 6.100 | 6.300 | 5.990 | 6.210 | 536,339 | +0.17(+2.90%) |
Dec 22, 2023 | 6.100 | 6.230 | 5.910 | 6.035 | 575,021 | -0.06(-1.07%) |
Dec 21, 2023 | 5.790 | 6.130 | 5.580 | 6.100 | 907,648 | +0.58(+10.51%) |
Dec 20, 2023 | 5.950 | 6.100 | 5.510 | 5.520 | 1,048,252 | -0.40(-6.76%) |
Dec 19, 2023 | 5.410 | 5.950 | 5.364 | 5.920 | 1,085,262 | +0.64(+12.12%) |
Dec 18, 2023 | 5.500 | 5.618 | 5.270 | 5.280 | 752,496 | -0.30(-5.38%) |
Dec 15, 2023 | 5.610 | 5.695 | 5.420 | 5.580 | 1,353,422 | -0.01(-0.27%) |
Dec 14, 2023 | 5.530 | 6.190 | 5.530 | 5.595 | 965,509 | +0.05(+0.99%) |
Dec 13, 2023 | 5.000 | 5.550 | 4.835 | 5.540 | 907,200 | +0.54(+10.80%) |
Dec 12, 2023 | 5.430 | 5.447 | 4.971 | 5.000 | 639,266 | -0.45(-8.26%) |
Dec 11, 2023 | 5.430 | 5.570 | 5.290 | 5.450 | 312,981 | +0.00(+0.00%) |
Dec 08, 2023 | 5.300 | 5.480 | 5.001 | 5.450 | 828,232 | +0.15(+2.83%) |
Dec 07, 2023 | 5.860 | 5.860 | 5.270 | 5.300 | 1,393,994 | -0.49(-8.46%) |
Dec 06, 2023 | 5.960 | 6.050 | 5.700 | 5.790 | 537,041 | -0.01(-0.17%) |
Dec 05, 2023 | 6.380 | 6.405 | 5.760 | 5.800 | 1,056,299 | -0.72(-11.04%) |
Dec 04, 2023 | 5.880 | 6.520 | 5.880 | 6.520 | 1,591,982 | +0.54(+9.03%) |
Dec 01, 2023 | 5.020 | 6.000 | 5.010 | 5.980 | 1,765,157 | +0.94(+18.65%) |
Nov 30, 2023 | 5.300 | 5.340 | 4.940 | 5.040 | 494,664 | -0.22(-4.18%) |
Nov 29, 2023 | 5.160 | 5.430 | 5.115 | 5.260 | 716,211 | +0.19(+3.75%) |
Nov 28, 2023 | 4.800 | 5.085 | 4.760 | 5.070 | 704,346 | +0.28(+5.85%) |
Nov 27, 2023 | 4.800 | 5.040 | 4.720 | 4.790 | 732,726 | -0.11(-2.24%) |
Nov 24, 2023 | 4.780 | 4.930 | 4.730 | 4.900 | 172,179 | +0.13(+2.73%) |
Nov 22, 2023 | 4.910 | 4.930 | 4.705 | 4.770 | 447,403 | -0.05(-1.04%) |
Nov 21, 2023 | 4.930 | 4.970 | 4.720 | 4.820 | 573,583 | -0.24(-4.74%) |
Nov 20, 2023 | 4.990 | 5.160 | 4.916 | 5.060 | 657,561 | +0.07(+1.40%) |
Nov 17, 2023 | 4.760 | 5.065 | 4.660 | 4.990 | 627,073 | +0.26(+5.50%) |
Nov 16, 2023 | 5.060 | 5.100 | 4.620 | 4.730 | 958,476 | -0.42(-8.24%) |
Nov 15, 2023 | 5.150 | 5.480 | 5.072 | 5.155 | 779,004 | -0.01(-0.29%) |
Nov 14, 2023 | 5.400 | 5.506 | 5.050 | 5.170 | 814,662 | -0.10(-1.90%) |
Nov 13, 2023 | 4.950 | 5.300 | 4.800 | 5.270 | 656,390 | +0.25(+4.98%) |
Nov 10, 2023 | 5.060 | 5.060 | 4.770 | 5.020 | 814,291 | +0.02(+0.40%) |
Nov 09, 2023 | 5.300 | 5.370 | 4.820 | 5.000 | 1,679,422 | -0.28(-5.30%) |
Nov 08, 2023 | 4.390 | 5.350 | 4.250 | 5.280 | 6,371,778 | +1.06(+25.12%) |
Nov 07, 2023 | 4.300 | 4.650 | 4.210 | 4.220 | 1,572,966 | -0.04(-0.94%) |
Nov 06, 2023 | 4.360 | 4.395 | 4.075 | 4.260 | 984,984 | -0.03(-0.70%) |
Nov 03, 2023 | 4.200 | 4.440 | 4.191 | 4.290 | 712,723 | +0.12(+2.88%) |
Nov 02, 2023 | 3.940 | 4.180 | 3.940 | 4.170 | 637,068 | +0.35(+9.16%) |
Nov 01, 2023 | 3.920 | 3.920 | 3.720 | 3.820 | 423,954 | -0.10(-2.55%) |
Oct 31, 2023 | 3.720 | 3.920 | 3.680 | 3.920 | 409,512 | +0.21(+5.66%) |
Oct 30, 2023 | 3.730 | 3.770 | 3.552 | 3.710 | 398,715 | +0.04(+1.09%) |
Oct 27, 2023 | 3.860 | 3.880 | 3.655 | 3.670 | 409,036 | -0.13(-3.42%) |
Oct 26, 2023 | 3.930 | 3.941 | 3.770 | 3.800 | 363,265 | -0.09(-2.31%) |
Oct 25, 2023 | 3.930 | 3.950 | 3.730 | 3.890 | 645,224 | -0.08(-2.02%) |
Oct 24, 2023 | 3.980 | 4.170 | 3.930 | 3.970 | 602,433 | +0.06(+1.53%) |
Oct 23, 2023 | 3.840 | 4.040 | 3.770 | 3.910 | 399,780 | +0.02(+0.51%) |
Oct 20, 2023 | 3.930 | 4.000 | 3.820 | 3.890 | 489,732 | -0.05(-1.27%) |
Oct 19, 2023 | 4.110 | 4.120 | 3.900 | 3.940 | 602,650 | -0.21(-5.06%) |
Oct 18, 2023 | 4.390 | 4.390 | 4.125 | 4.150 | 241,540 | -0.30(-6.74%) |
Oct 17, 2023 | 4.240 | 4.510 | 4.240 | 4.450 | 450,992 | +0.12(+2.77%) |
Oct 16, 2023 | 4.280 | 4.350 | 4.150 | 4.330 | 380,237 | +0.07(+1.64%) |
Oct 13, 2023 | 4.440 | 4.530 | 4.260 | 4.260 | 289,851 | -0.17(-3.84%) |
Oct 12, 2023 | 4.600 | 4.619 | 4.395 | 4.430 | 422,836 | -0.14(-3.06%) |
Oct 11, 2023 | 4.550 | 4.615 | 4.470 | 4.570 | 332,237 | +0.09(+2.01%) |
Oct 10, 2023 | 4.180 | 4.500 | 4.180 | 4.480 | 467,449 | +0.30(+7.18%) |
Oct 09, 2023 | 4.250 | 4.250 | 4.080 | 4.180 | 495,575 | -0.14(-3.24%) |
Oct 06, 2023 | 4.140 | 4.330 | 4.140 | 4.320 | 305,056 | +0.11(+2.61%) |
Oct 05, 2023 | 4.280 | 4.280 | 4.135 | 4.210 | 498,876 | -0.09(-2.09%) |
Oct 04, 2023 | 4.150 | 4.337 | 4.130 | 4.300 | 469,455 | +0.17(+4.12%) |
Oct 03, 2023 | 4.140 | 4.362 | 4.110 | 4.130 | 535,555 | -0.06(-1.43%) |