Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.957 | 5.996 | 5.809 | 5.967 | 37,752 | +0.01(+0.25%) |
Dec 28, 2023 | 6.095 | 6.174 | 5.918 | 5.952 | 22,938 | -0.18(-2.97%) |
Dec 27, 2023 | 6.164 | 6.251 | 6.134 | 6.134 | 7,534 | -0.11(-1.73%) |
Dec 26, 2023 | 6.262 | 6.336 | 6.114 | 6.242 | 13,682 | +0.02(+0.31%) |
Dec 22, 2023 | 6.085 | 6.297 | 6.085 | 6.223 | 33,193 | +0.06(+0.96%) |
Dec 21, 2023 | 6.174 | 6.454 | 6.134 | 6.164 | 9,403 | -0.20(-3.10%) |
Dec 20, 2023 | 6.449 | 6.479 | 6.292 | 6.361 | 18,002 | -0.04(-0.62%) |
Dec 19, 2023 | 6.410 | 6.410 | 6.085 | 6.400 | 32,484 | +0.10(+1.56%) |
Dec 18, 2023 | 6.203 | 6.400 | 6.154 | 6.302 | 44,881 | +0.22(+3.56%) |
Dec 15, 2023 | 5.918 | 6.178 | 5.890 | 6.085 | 35,539 | +0.25(+4.22%) |
Dec 14, 2023 | 5.809 | 5.913 | 5.809 | 5.839 | 14,175 | +0.09(+1.54%) |
Dec 13, 2023 | 5.524 | 5.847 | 5.524 | 5.750 | 13,215 | +0.24(+4.29%) |
Dec 12, 2023 | 5.780 | 5.780 | 5.514 | 5.514 | 9,341 | -0.29(-5.03%) |
Dec 11, 2023 | 5.809 | 5.873 | 5.642 | 5.806 | 19,473 | -0.10(-1.73%) |
Dec 08, 2023 | 5.790 | 5.908 | 5.712 | 5.908 | 17,490 | +0.06(+1.10%) |
Dec 07, 2023 | 5.799 | 5.888 | 5.799 | 5.844 | 24,038 | +0.04(+0.76%) |
Dec 06, 2023 | 5.809 | 5.878 | 5.781 | 5.799 | 7,514 | +0.01(+0.17%) |
Dec 05, 2023 | 5.918 | 5.957 | 5.790 | 5.790 | 8,444 | -0.07(-1.18%) |
Dec 04, 2023 | 5.908 | 6.016 | 5.820 | 5.858 | 32,198 | +0.00(+0.00%) |
Dec 01, 2023 | 5.780 | 5.898 | 5.711 | 5.858 | 9,188 | +0.15(+2.59%) |
Nov 30, 2023 | 5.691 | 5.908 | 5.691 | 5.711 | 9,234 | -0.04(-0.68%) |
Nov 29, 2023 | 5.858 | 5.908 | 5.711 | 5.750 | 17,594 | -0.03(-0.47%) |
Nov 28, 2023 | 5.809 | 5.819 | 5.770 | 5.777 | 4,936 | +0.01(+0.13%) |
Nov 27, 2023 | 5.809 | 5.824 | 5.730 | 5.770 | 7,956 | -0.04(-0.68%) |
Nov 24, 2023 | 5.760 | 5.824 | 5.711 | 5.809 | 2,165 | +0.04(+0.68%) |
Nov 22, 2023 | 5.790 | 5.849 | 5.760 | 5.770 | 3,287 | -0.04(-0.68%) |
Nov 21, 2023 | 5.888 | 5.888 | 5.701 | 5.809 | 12,374 | -0.05(-0.84%) |
Nov 20, 2023 | 5.770 | 5.994 | 5.770 | 5.858 | 8,913 | -0.09(-1.49%) |
Nov 17, 2023 | 5.996 | 6.036 | 5.760 | 5.947 | 9,516 | +0.07(+1.17%) |
Nov 16, 2023 | 5.957 | 6.024 | 5.847 | 5.878 | 9,659 | -0.09(-1.49%) |
Nov 15, 2023 | 6.016 | 6.144 | 5.957 | 5.967 | 11,499 | -0.07(-1.14%) |
Nov 14, 2023 | 5.927 | 6.221 | 5.927 | 6.036 | 27,378 | -0.10(-1.59%) |
Nov 13, 2023 | 6.356 | 6.356 | 6.019 | 6.133 | 9,036 | -0.06(-0.95%) |
Nov 10, 2023 | 6.211 | 6.230 | 5.932 | 6.192 | 19,527 | +0.11(+1.74%) |
Nov 09, 2023 | 6.125 | 6.250 | 6.057 | 6.086 | 4,688 | -0.04(-0.63%) |
Nov 08, 2023 | 6.183 | 6.192 | 6.120 | 6.125 | 5,438 | -0.03(-0.47%) |
Nov 07, 2023 | 6.134 | 6.222 | 6.086 | 6.153 | 6,121 | +0.07(+1.11%) |
Nov 06, 2023 | 6.211 | 6.230 | 5.932 | 6.086 | 20,305 | -0.10(-1.56%) |
Nov 03, 2023 | 5.980 | 6.259 | 5.980 | 6.182 | 11,073 | +0.12(+1.90%) |
Nov 02, 2023 | 6.067 | 6.067 | 5.864 | 6.067 | 17,184 | +0.24(+4.13%) |
Nov 01, 2023 | 6.134 | 6.134 | 5.624 | 5.826 | 8,666 | -0.13(-2.10%) |
Oct 31, 2023 | 6.144 | 6.259 | 5.613 | 5.951 | 19,333 | +0.26(+4.59%) |
Oct 30, 2023 | 5.720 | 6.146 | 5.438 | 5.690 | 22,399 | +0.14(+2.58%) |
Oct 27, 2023 | 6.009 | 6.019 | 5.508 | 5.547 | 18,623 | -0.31(-5.26%) |
Oct 26, 2023 | 5.585 | 6.259 | 5.585 | 5.855 | 29,395 | +0.16(+2.88%) |
Oct 25, 2023 | 5.797 | 5.845 | 5.431 | 5.691 | 18,592 | -0.02(-0.42%) |
Oct 24, 2023 | 5.759 | 5.940 | 5.691 | 5.715 | 9,718 | -0.01(-0.25%) |
Oct 23, 2023 | 6.192 | 6.211 | 5.730 | 5.730 | 47,507 | -0.50(-8.04%) |
Oct 20, 2023 | 6.307 | 6.529 | 6.057 | 6.230 | 13,732 | -0.12(-1.82%) |
Oct 19, 2023 | 6.481 | 6.625 | 6.307 | 6.346 | 31,161 | -0.11(-1.64%) |
Oct 18, 2023 | 6.548 | 6.741 | 6.452 | 6.452 | 18,268 | -0.02(-0.30%) |
Oct 17, 2023 | 6.548 | 6.750 | 6.452 | 6.471 | 16,250 | -0.07(-1.03%) |
Oct 16, 2023 | 6.519 | 6.625 | 6.433 | 6.539 | 8,174 | -0.10(-1.45%) |
Oct 13, 2023 | 6.394 | 6.635 | 6.259 | 6.635 | 26,876 | +0.34(+5.43%) |
Oct 12, 2023 | 6.356 | 6.356 | 6.259 | 6.293 | 14,790 | +0.02(+0.38%) |
Oct 11, 2023 | 6.356 | 6.394 | 6.119 | 6.269 | 15,158 | -0.01(-0.23%) |
Oct 10, 2023 | 6.057 | 6.471 | 6.057 | 6.283 | 3,684 | +0.15(+2.43%) |
Oct 09, 2023 | 6.221 | 6.385 | 6.062 | 6.134 | 14,647 | -0.10(-1.55%) |
Oct 06, 2023 | 6.240 | 6.490 | 6.221 | 6.230 | 14,256 | -0.09(-1.37%) |
Oct 05, 2023 | 6.327 | 6.558 | 6.163 | 6.317 | 33,358 | +0.02(+0.31%) |
Oct 04, 2023 | 6.442 | 6.442 | 6.028 | 6.298 | 10,539 | +0.06(+0.93%) |
Oct 03, 2023 | 6.173 | 6.452 | 6.047 | 6.240 | 9,374 | -0.07(-1.07%) |