Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.120 | 6.120 | 5.210 | 5.280 | 69,039 | -0.76(-12.58%) |
Dec 28, 2023 | 6.000 | 6.155 | 5.950 | 6.040 | 10,425 | +0.09(+1.51%) |
Dec 27, 2023 | 5.710 | 6.090 | 5.710 | 5.950 | 28,485 | +0.13(+2.23%) |
Dec 26, 2023 | 5.800 | 5.820 | 5.705 | 5.820 | 8,881 | +0.12(+2.11%) |
Dec 22, 2023 | 5.570 | 5.790 | 5.250 | 5.700 | 7,006 | +0.06(+1.06%) |
Dec 21, 2023 | 5.720 | 5.820 | 5.560 | 5.640 | 5,742 | -0.03(-0.53%) |
Dec 20, 2023 | 5.580 | 5.820 | 5.481 | 5.670 | 24,092 | -0.04(-0.70%) |
Dec 19, 2023 | 5.130 | 5.820 | 5.130 | 5.710 | 29,777 | +0.56(+10.87%) |
Dec 18, 2023 | 5.150 | 5.210 | 5.000 | 5.150 | 24,375 | +0.10(+1.98%) |
Dec 15, 2023 | 5.000 | 5.220 | 5.000 | 5.050 | 25,529 | -0.05(-0.98%) |
Dec 14, 2023 | 5.070 | 5.100 | 4.950 | 5.100 | 16,952 | +0.11(+2.20%) |
Dec 13, 2023 | 5.070 | 5.204 | 4.800 | 4.990 | 37,468 | -0.09(-1.77%) |
Dec 12, 2023 | 5.120 | 5.501 | 5.030 | 5.080 | 25,475 | -0.17(-3.24%) |
Dec 11, 2023 | 5.280 | 5.340 | 4.997 | 5.250 | 7,473 | -0.13(-2.42%) |
Dec 08, 2023 | 5.050 | 5.410 | 4.970 | 5.380 | 22,849 | +0.30(+5.91%) |
Dec 07, 2023 | 5.190 | 5.315 | 4.938 | 5.080 | 15,925 | -0.10(-1.93%) |
Dec 06, 2023 | 4.960 | 5.270 | 4.960 | 5.180 | 15,042 | +0.10(+1.97%) |
Dec 05, 2023 | 5.080 | 5.100 | 4.980 | 5.080 | 8,370 | -0.03(-0.59%) |
Dec 04, 2023 | 5.260 | 5.310 | 5.020 | 5.110 | 17,169 | -0.06(-1.16%) |
Dec 01, 2023 | 5.120 | 5.270 | 5.026 | 5.170 | 9,388 | +0.14(+2.78%) |
Nov 30, 2023 | 5.120 | 5.120 | 5.030 | 5.030 | 9,993 | -0.02(-0.40%) |
Nov 29, 2023 | 5.300 | 5.380 | 5.000 | 5.050 | 48,953 | -0.05(-0.98%) |
Nov 28, 2023 | 5.500 | 5.690 | 5.000 | 5.100 | 50,490 | -0.30(-5.56%) |
Nov 27, 2023 | 5.780 | 5.820 | 5.360 | 5.400 | 56,759 | -0.38(-6.57%) |
Nov 24, 2023 | 5.910 | 5.910 | 5.750 | 5.780 | 6,441 | -0.04(-0.69%) |
Nov 22, 2023 | 5.690 | 5.820 | 5.630 | 5.820 | 19,204 | +0.00(+0.00%) |
Nov 21, 2023 | 5.760 | 5.950 | 5.615 | 5.820 | 11,881 | -0.12(-2.02%) |
Nov 20, 2023 | 6.040 | 6.320 | 5.850 | 5.940 | 39,140 | +0.12(+2.06%) |
Nov 17, 2023 | 5.960 | 5.960 | 5.675 | 5.820 | 24,131 | +0.07(+1.22%) |
Nov 16, 2023 | 6.150 | 6.159 | 5.600 | 5.750 | 39,101 | -0.41(-6.66%) |
Nov 15, 2023 | 5.840 | 6.460 | 5.840 | 6.160 | 110,232 | +0.21(+3.53%) |
Nov 14, 2023 | 7.000 | 7.000 | 5.480 | 5.950 | 75,251 | -0.49(-7.61%) |
Nov 13, 2023 | 5.400 | 6.900 | 5.024 | 6.440 | 252,041 | +1.44(+28.80%) |
Nov 10, 2023 | 4.800 | 5.420 | 4.800 | 5.000 | 76,398 | +0.20(+4.17%) |
Nov 09, 2023 | 5.000 | 5.600 | 4.611 | 4.800 | 359,291 | +0.01(+0.21%) |
Nov 08, 2023 | 4.370 | 5.000 | 4.370 | 4.790 | 24,575 | +0.26(+5.74%) |
Nov 07, 2023 | 4.360 | 4.650 | 4.360 | 4.530 | 13,359 | +0.19(+4.38%) |
Nov 06, 2023 | 4.280 | 4.450 | 4.100 | 4.340 | 9,128 | +0.01(+0.23%) |
Nov 03, 2023 | 4.220 | 4.446 | 4.215 | 4.330 | 7,964 | +0.10(+2.36%) |
Nov 02, 2023 | 4.240 | 4.340 | 4.200 | 4.230 | 13,882 | +0.03(+0.67%) |
Nov 01, 2023 | 4.000 | 4.202 | 4.000 | 4.202 | 4,147 | +0.15(+3.75%) |
Oct 31, 2023 | 4.230 | 4.270 | 4.000 | 4.050 | 16,762 | -0.13(-3.11%) |
Oct 30, 2023 | 4.020 | 4.220 | 3.897 | 4.180 | 16,000 | +0.13(+3.21%) |
Oct 27, 2023 | 3.820 | 4.199 | 3.820 | 4.050 | 2,314 | +0.00(+0.00%) |
Oct 26, 2023 | 3.960 | 4.150 | 3.800 | 4.050 | 4,651 | -0.09(-2.17%) |
Oct 25, 2023 | 3.750 | 4.140 | 3.750 | 4.140 | 2,710 | +0.05(+1.22%) |
Oct 24, 2023 | 3.800 | 4.090 | 3.800 | 4.090 | 7,238 | +0.10(+2.45%) |
Oct 23, 2023 | 3.840 | 3.992 | 3.743 | 3.992 | 2,197 | -0.02(-0.45%) |
Oct 20, 2023 | 3.730 | 4.010 | 3.730 | 4.010 | 2,924 | +0.22(+5.80%) |
Oct 19, 2023 | 4.010 | 4.010 | 3.790 | 3.790 | 4,740 | -0.15(-3.80%) |
Oct 18, 2023 | 4.010 | 4.010 | 3.880 | 3.940 | 1,524 | +0.03(+0.77%) |
Oct 17, 2023 | 3.870 | 4.087 | 3.870 | 3.910 | 8,495 | -0.07(-1.76%) |
Oct 16, 2023 | 4.030 | 4.245 | 3.840 | 3.980 | 5,938 | +0.00(+0.00%) |
Oct 13, 2023 | 3.960 | 4.270 | 3.620 | 3.980 | 18,558 | +0.04(+1.02%) |
Oct 12, 2023 | 4.210 | 4.210 | 3.800 | 3.940 | 11,179 | -0.25(-5.97%) |
Oct 11, 2023 | 4.300 | 4.622 | 4.190 | 4.190 | 34,524 | -0.19(-4.45%) |
Oct 10, 2023 | 4.490 | 4.720 | 4.140 | 4.385 | 44,583 | -0.07(-1.46%) |
Oct 09, 2023 | 4.480 | 4.480 | 4.290 | 4.450 | 3,639 | -0.04(-0.89%) |
Oct 06, 2023 | 4.100 | 4.490 | 4.000 | 4.490 | 16,180 | +0.32(+7.67%) |
Oct 05, 2023 | 4.250 | 4.482 | 3.945 | 4.170 | 25,621 | -0.31(-6.89%) |
Oct 04, 2023 | 4.530 | 4.530 | 4.250 | 4.479 | 2,480 | -0.02(-0.47%) |
Oct 03, 2023 | 4.520 | 4.600 | 4.050 | 4.500 | 17,673 | -0.00(-0.00%) |