Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.350 | 5.380 | 5.333 | 5.357 | 2,810 | +0.03(+0.51%) |
Dec 28, 2023 | 5.200 | 5.380 | 5.200 | 5.330 | 6,002 | +0.08(+1.46%) |
Dec 27, 2023 | 5.150 | 5.300 | 5.150 | 5.253 | 2,095 | -0.00(-0.06%) |
Dec 26, 2023 | 5.210 | 5.260 | 5.210 | 5.257 | 2,954 | -0.08(-1.56%) |
Dec 22, 2023 | 5.120 | 5.360 | 5.100 | 5.340 | 7,931 | +0.30(+5.95%) |
Dec 21, 2023 | 5.050 | 5.050 | 5.000 | 5.040 | 9,572 | +0.00(+0.00%) |
Dec 20, 2023 | 5.100 | 5.150 | 5.020 | 5.040 | 12,129 | -0.10(-1.95%) |
Dec 19, 2023 | 5.161 | 5.178 | 5.130 | 5.140 | 9,601 | +0.01(+0.19%) |
Dec 18, 2023 | 5.150 | 5.241 | 5.130 | 5.130 | 7,098 | -0.02(-0.39%) |
Dec 15, 2023 | 5.170 | 5.300 | 5.150 | 5.150 | 3,349 | -0.03(-0.55%) |
Dec 14, 2023 | 5.130 | 5.200 | 5.130 | 5.178 | 5,364 | +0.04(+0.75%) |
Dec 13, 2023 | 5.220 | 5.220 | 5.140 | 5.140 | 1,049 | +0.00(+0.00%) |
Dec 12, 2023 | 5.150 | 5.150 | 5.140 | 5.140 | 3,887 | -0.01(-0.19%) |
Dec 11, 2023 | 5.170 | 5.340 | 5.150 | 5.150 | 850 | -0.07(-1.44%) |
Dec 08, 2023 | 5.140 | 5.225 | 5.140 | 5.225 | 1,187 | +0.07(+1.45%) |
Dec 07, 2023 | 5.220 | 5.225 | 5.140 | 5.150 | 7,735 | -0.23(-4.36%) |
Dec 06, 2023 | 5.250 | 5.385 | 5.240 | 5.385 | 1,884 | +0.15(+2.96%) |
Dec 05, 2023 | 5.280 | 5.280 | 5.230 | 5.230 | 3,075 | -0.05(-0.95%) |
Dec 04, 2023 | 5.280 | 5.280 | 5.240 | 5.280 | 2,503 | +0.05(+1.00%) |
Dec 01, 2023 | 5.228 | 5.228 | 5.228 | 5.228 | 776 | -0.02(-0.44%) |
Nov 30, 2023 | 5.200 | 5.441 | 5.200 | 5.251 | 1,417 | +0.11(+2.16%) |
Nov 29, 2023 | 5.190 | 5.250 | 5.140 | 5.140 | 2,899 | -0.08(-1.54%) |
Nov 28, 2023 | 5.211 | 5.220 | 5.211 | 5.220 | 1,306 | +0.01(+0.20%) |
Nov 27, 2023 | 5.130 | 5.365 | 5.130 | 5.210 | 2,266 | -0.18(-3.34%) |
Nov 22, 2023 | 5.390 | 867 | -0.06(-1.10%) | |||
Nov 21, 2023 | 5.450 | 5.450 | 5.250 | 5.450 | 5,773 | +0.19(+3.61%) |
Nov 20, 2023 | 5.250 | 5.470 | 5.250 | 5.260 | 3,087 | -0.10(-1.87%) |
Nov 17, 2023 | 5.280 | 5.500 | 5.250 | 5.360 | 2,060 | +0.00(+0.06%) |
Nov 16, 2023 | 5.280 | 5.515 | 5.260 | 5.357 | 8,157 | +0.07(+1.26%) |
Nov 15, 2023 | 5.300 | 5.750 | 5.250 | 5.290 | 8,930 | +0.12(+2.32%) |
Nov 14, 2023 | 5.250 | 5.336 | 5.170 | 5.170 | 3,690 | -0.14(-2.64%) |
Nov 13, 2023 | 5.250 | 5.374 | 5.250 | 5.310 | 3,334 | -0.09(-1.67%) |
Nov 10, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 1,602 | -0.22(-3.91%) |
Nov 09, 2023 | 5.640 | 5.640 | 5.620 | 5.620 | 1,703 | +0.07(+1.29%) |
Nov 08, 2023 | 5.550 | 5.550 | 5.520 | 5.548 | 1,859 | -0.04(-0.74%) |
Nov 07, 2023 | 5.730 | 5.750 | 5.571 | 5.590 | 850 | -0.02(-0.36%) |
Nov 06, 2023 | 5.610 | 5.712 | 5.610 | 5.610 | 960 | +0.19(+3.51%) |
Nov 03, 2023 | 5.530 | 5.650 | 5.420 | 5.420 | 1,020 | -0.17(-3.08%) |
Nov 02, 2023 | 5.592 | 5.592 | 5.592 | 5.592 | 619 | +0.08(+1.49%) |
Nov 01, 2023 | 5.350 | 5.880 | 5.350 | 5.510 | 3,542 | +0.21(+3.96%) |
Oct 31, 2023 | 5.212 | 5.370 | 5.212 | 5.300 | 2,551 | -0.07(-1.23%) |
Oct 30, 2023 | 5.270 | 5.366 | 5.270 | 5.366 | 2,702 | +0.12(+2.35%) |
Oct 27, 2023 | 5.250 | 5.250 | 5.220 | 5.242 | 1,255 | +0.03(+0.50%) |
Oct 26, 2023 | 5.130 | 5.225 | 5.130 | 5.216 | 13,971 | +0.06(+1.23%) |
Oct 25, 2023 | 5.275 | 5.301 | 5.153 | 5.153 | 1,747 | -0.17(-3.11%) |
Oct 24, 2023 | 5.275 | 5.380 | 5.260 | 5.318 | 10,066 | -0.09(-1.70%) |
Oct 23, 2023 | 5.000 | 5.410 | 5.000 | 5.410 | 6,495 | -0.09(-1.64%) |
Oct 20, 2023 | 5.530 | 5.530 | 5.370 | 5.500 | 2,221 | +0.11(+2.09%) |
Oct 19, 2023 | 5.460 | 5.460 | 5.388 | 5.388 | 1,605 | -0.04(-0.71%) |
Oct 18, 2023 | 5.420 | 5.490 | 5.350 | 5.426 | 1,291 | +0.06(+1.04%) |
Oct 17, 2023 | 5.600 | 5.640 | 5.370 | 5.370 | 4,910 | -0.06(-1.10%) |
Oct 16, 2023 | 5.500 | 5.646 | 5.400 | 5.430 | 8,987 | -0.12(-2.16%) |
Oct 13, 2023 | 5.640 | 5.640 | 5.550 | 5.550 | 3,100 | -0.05(-0.89%) |
Oct 12, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 1,455 | +0.05(+0.90%) |
Oct 11, 2023 | 5.580 | 5.615 | 5.550 | 5.550 | 2,174 | -0.06(-1.10%) |
Oct 10, 2023 | 5.609 | 5.612 | 5.590 | 5.612 | 1,666 | -0.01(-0.15%) |
Oct 09, 2023 | 5.590 | 5.620 | 5.590 | 5.620 | 1,421 | -0.03(-0.53%) |
Oct 06, 2023 | 5.650 | 5.698 | 5.646 | 5.650 | 1,663 | +0.05(+0.89%) |
Oct 05, 2023 | 5.700 | 5.781 | 5.600 | 5.600 | 2,729 | -0.19(-3.28%) |
Oct 04, 2023 | 5.650 | 5.860 | 5.650 | 5.790 | 1,698 | +0.06(+1.05%) |
Oct 03, 2023 | 5.700 | 5.795 | 5.700 | 5.730 | 2,087 | -0.08(-1.38%) |