Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.071 | 5.205 | 4.659 | 5.081 | 935,608 | -0.03(-0.56%) |
Dec 28, 2023 | 5.081 | 5.157 | 5.070 | 5.109 | 55,296 | +0.01(+0.19%) |
Dec 27, 2023 | 5.071 | 5.119 | 5.042 | 5.100 | 118,342 | -0.02(-0.37%) |
Dec 26, 2023 | 5.023 | 5.119 | 4.937 | 5.119 | 97,366 | +0.07(+1.33%) |
Dec 22, 2023 | 5.042 | 5.119 | 5.033 | 5.052 | 78,761 | -0.01(-0.19%) |
Dec 21, 2023 | 5.042 | 5.100 | 4.975 | 5.062 | 82,338 | +0.06(+1.15%) |
Dec 20, 2023 | 4.918 | 5.105 | 4.899 | 5.004 | 185,376 | +0.04(+0.77%) |
Dec 19, 2023 | 4.745 | 5.014 | 4.745 | 4.966 | 158,782 | +0.23(+4.86%) |
Dec 18, 2023 | 4.697 | 4.851 | 4.640 | 4.736 | 129,983 | +0.04(+0.82%) |
Dec 15, 2023 | 4.812 | 4.985 | 4.601 | 4.697 | 344,945 | -0.13(-2.78%) |
Dec 14, 2023 | 4.774 | 4.985 | 4.740 | 4.831 | 435,624 | +0.10(+2.02%) |
Dec 13, 2023 | 4.553 | 4.793 | 4.467 | 4.736 | 157,207 | +0.17(+3.78%) |
Dec 12, 2023 | 4.649 | 4.649 | 4.553 | 4.563 | 102,071 | -0.10(-2.06%) |
Dec 11, 2023 | 4.745 | 4.760 | 4.640 | 4.659 | 82,976 | -0.09(-1.82%) |
Dec 08, 2023 | 4.563 | 4.793 | 4.563 | 4.745 | 98,351 | +0.14(+3.12%) |
Dec 07, 2023 | 4.592 | 4.621 | 4.553 | 4.601 | 122,355 | +0.05(+1.05%) |
Dec 06, 2023 | 4.592 | 4.688 | 4.496 | 4.553 | 163,934 | -0.05(-1.04%) |
Dec 05, 2023 | 4.649 | 4.649 | 4.573 | 4.601 | 66,969 | -0.04(-0.83%) |
Dec 04, 2023 | 4.630 | 4.697 | 4.592 | 4.640 | 94,391 | -0.04(-0.82%) |
Dec 01, 2023 | 4.563 | 4.688 | 4.515 | 4.678 | 168,971 | +0.14(+3.17%) |
Nov 30, 2023 | 4.601 | 4.611 | 4.515 | 4.534 | 213,736 | -0.02(-0.42%) |
Nov 29, 2023 | 4.506 | 4.621 | 4.506 | 4.553 | 103,853 | +0.08(+1.71%) |
Nov 28, 2023 | 4.419 | 4.496 | 4.295 | 4.477 | 156,066 | +0.04(+0.86%) |
Nov 27, 2023 | 4.467 | 4.502 | 4.266 | 4.438 | 311,552 | -0.07(-1.49%) |
Nov 24, 2023 | 4.438 | 4.534 | 4.438 | 4.506 | 42,282 | +0.08(+1.73%) |
Nov 22, 2023 | 4.410 | 4.458 | 4.352 | 4.429 | 97,003 | +0.03(+0.65%) |
Nov 21, 2023 | 4.275 | 4.496 | 4.275 | 4.400 | 165,218 | +0.03(+0.66%) |
Nov 20, 2023 | 4.343 | 4.410 | 4.323 | 4.371 | 95,390 | +0.00(+0.00%) |
Nov 17, 2023 | 4.247 | 4.419 | 4.242 | 4.371 | 192,725 | +0.12(+2.70%) |
Nov 16, 2023 | 4.323 | 4.391 | 4.228 | 4.256 | 144,298 | -0.07(-1.55%) |
Nov 15, 2023 | 4.343 | 4.496 | 4.275 | 4.323 | 311,726 | -0.02(-0.44%) |
Nov 14, 2023 | 4.506 | 4.525 | 4.237 | 4.343 | 283,739 | -0.09(-1.95%) |
Nov 13, 2023 | 4.139 | 4.513 | 4.045 | 4.429 | 592,036 | +0.27(+6.53%) |
Nov 10, 2023 | 4.092 | 4.167 | 4.073 | 4.157 | 181,343 | +0.09(+2.30%) |
Nov 09, 2023 | 4.316 | 4.316 | 4.008 | 4.064 | 198,963 | -0.24(-5.65%) |
Nov 08, 2023 | 4.307 | 4.354 | 4.260 | 4.307 | 281,473 | +0.00(+0.00%) |
Nov 07, 2023 | 4.260 | 4.335 | 4.213 | 4.307 | 186,960 | +0.06(+1.32%) |
Nov 06, 2023 | 4.176 | 4.298 | 4.111 | 4.251 | 376,135 | +0.07(+1.79%) |
Nov 03, 2023 | 4.260 | 4.401 | 3.933 | 4.176 | 740,756 | +0.14(+3.48%) |
Nov 02, 2023 | 4.017 | 4.120 | 3.942 | 4.036 | 420,410 | +0.07(+1.89%) |
Nov 01, 2023 | 4.008 | 4.129 | 3.923 | 3.961 | 286,851 | -0.08(-2.08%) |
Oct 31, 2023 | 3.951 | 4.134 | 3.914 | 4.045 | 385,437 | +0.13(+3.35%) |
Oct 30, 2023 | 3.848 | 3.942 | 3.839 | 3.914 | 236,666 | +0.04(+0.97%) |
Oct 27, 2023 | 4.008 | 4.008 | 3.820 | 3.876 | 417,996 | -0.07(-1.90%) |
Oct 26, 2023 | 3.933 | 4.064 | 3.933 | 3.951 | 274,627 | +0.02(+0.48%) |
Oct 25, 2023 | 4.101 | 4.176 | 3.876 | 3.933 | 493,620 | -0.22(-5.19%) |
Oct 24, 2023 | 4.129 | 4.148 | 3.933 | 4.148 | 759,942 | +0.02(+0.45%) |
Oct 23, 2023 | 4.934 | 4.953 | 3.867 | 4.129 | 1,642,639 | -1.84(-30.77%) |
Oct 20, 2023 | 5.927 | 6.002 | 5.871 | 5.964 | 135,946 | +0.02(+0.32%) |
Oct 19, 2023 | 6.021 | 6.030 | 5.946 | 5.946 | 24,058 | -0.08(-1.40%) |
Oct 18, 2023 | 6.152 | 6.152 | 6.011 | 6.030 | 32,332 | -0.12(-1.98%) |
Oct 17, 2023 | 6.142 | 6.207 | 6.124 | 6.152 | 51,843 | +0.02(+0.31%) |
Oct 16, 2023 | 6.142 | 6.194 | 6.133 | 6.133 | 102,306 | +0.03(+0.46%) |
Oct 13, 2023 | 6.245 | 6.245 | 6.086 | 6.105 | 38,554 | -0.10(-1.66%) |
Oct 12, 2023 | 6.208 | 6.208 | 6.114 | 6.208 | 45,633 | -0.01(-0.15%) |
Oct 11, 2023 | 6.208 | 6.245 | 6.175 | 6.217 | 85,643 | +0.05(+0.76%) |
Oct 10, 2023 | 6.217 | 6.227 | 6.165 | 6.170 | 99,205 | -0.01(-0.15%) |
Oct 09, 2023 | 6.002 | 6.180 | 5.983 | 6.180 | 44,470 | +0.14(+2.33%) |
Oct 06, 2023 | 5.908 | 6.086 | 5.908 | 6.039 | 40,629 | +0.06(+0.94%) |
Oct 05, 2023 | 5.871 | 6.021 | 5.807 | 5.983 | 106,846 | +0.12(+2.08%) |
Oct 04, 2023 | 5.824 | 5.908 | 5.749 | 5.861 | 114,150 | -0.01(-0.16%) |
Oct 03, 2023 | 5.955 | 5.955 | 5.815 | 5.871 | 134,045 | -0.10(-1.72%) |