Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.367 | 5.367 | 5.259 | 5.288 | 50,378 | -0.08(-1.46%) |
Dec 28, 2023 | 5.377 | 5.431 | 5.288 | 5.367 | 58,370 | -0.01(-0.18%) |
Dec 27, 2023 | 5.308 | 5.471 | 5.308 | 5.377 | 131,799 | +0.03(+0.55%) |
Dec 26, 2023 | 5.426 | 5.426 | 5.308 | 5.347 | 45,775 | -0.04(-0.73%) |
Dec 22, 2023 | 5.347 | 5.435 | 5.194 | 5.386 | 52,092 | +0.03(+0.55%) |
Dec 21, 2023 | 5.249 | 5.396 | 5.191 | 5.357 | 79,796 | +0.10(+1.86%) |
Dec 20, 2023 | 5.171 | 5.406 | 5.151 | 5.259 | 45,950 | +0.01(+0.19%) |
Dec 19, 2023 | 5.191 | 5.333 | 5.191 | 5.249 | 40,147 | +0.07(+1.32%) |
Dec 18, 2023 | 4.848 | 5.210 | 4.848 | 5.181 | 100,344 | +0.33(+6.87%) |
Dec 15, 2023 | 5.416 | 5.484 | 4.848 | 4.848 | 151,395 | -0.52(-9.67%) |
Dec 14, 2023 | 5.386 | 5.470 | 5.267 | 5.367 | 69,424 | +0.07(+1.29%) |
Dec 13, 2023 | 4.995 | 5.337 | 4.995 | 5.298 | 62,197 | +0.30(+6.08%) |
Dec 12, 2023 | 4.965 | 5.093 | 4.907 | 4.995 | 35,715 | +0.09(+1.80%) |
Dec 11, 2023 | 5.416 | 5.416 | 4.887 | 4.907 | 81,898 | -0.50(-9.24%) |
Dec 08, 2023 | 5.435 | 5.464 | 5.268 | 5.406 | 18,560 | -0.02(-0.36%) |
Dec 07, 2023 | 5.406 | 5.514 | 5.337 | 5.426 | 15,286 | +0.00(+0.00%) |
Dec 06, 2023 | 5.288 | 5.455 | 5.288 | 5.426 | 29,381 | +0.16(+2.97%) |
Dec 05, 2023 | 5.191 | 5.328 | 5.165 | 5.269 | 36,492 | +0.11(+2.09%) |
Dec 04, 2023 | 5.044 | 5.328 | 5.044 | 5.161 | 70,039 | +0.08(+1.54%) |
Dec 01, 2023 | 4.995 | 5.151 | 4.976 | 5.083 | 18,384 | +0.09(+1.76%) |
Nov 30, 2023 | 5.024 | 5.153 | 4.955 | 4.995 | 42,284 | -0.03(-0.58%) |
Nov 29, 2023 | 4.799 | 5.122 | 4.799 | 5.024 | 38,103 | +0.27(+5.77%) |
Nov 28, 2023 | 4.642 | 4.799 | 4.632 | 4.750 | 134,732 | +0.05(+1.04%) |
Nov 27, 2023 | 4.456 | 4.760 | 4.383 | 4.701 | 112,029 | -0.12(-2.44%) |
Nov 24, 2023 | 4.730 | 4.965 | 4.711 | 4.818 | 20,428 | +0.05(+1.03%) |
Nov 22, 2023 | 4.339 | 4.809 | 4.339 | 4.769 | 20,302 | +0.41(+9.44%) |
Nov 21, 2023 | 4.446 | 4.760 | 4.309 | 4.358 | 123,041 | -0.07(-1.55%) |
Nov 20, 2023 | 4.769 | 4.831 | 4.427 | 4.427 | 54,574 | -0.32(-6.80%) |
Nov 17, 2023 | 4.701 | 4.828 | 4.605 | 4.750 | 38,292 | +0.04(+0.83%) |
Nov 16, 2023 | 4.926 | 4.926 | 4.535 | 4.711 | 38,630 | -0.17(-3.41%) |
Nov 15, 2023 | 4.877 | 4.960 | 4.877 | 4.877 | 46,892 | -0.01(-0.20%) |
Nov 14, 2023 | 4.769 | 4.946 | 4.765 | 4.887 | 65,413 | +0.26(+5.72%) |
Nov 13, 2023 | 4.750 | 4.844 | 4.613 | 4.623 | 42,667 | -0.13(-2.78%) |
Nov 10, 2023 | 4.736 | 4.793 | 4.630 | 4.755 | 34,270 | +0.10(+2.06%) |
Nov 09, 2023 | 4.851 | 4.880 | 4.620 | 4.659 | 47,321 | -0.17(-3.58%) |
Nov 08, 2023 | 4.880 | 4.880 | 4.736 | 4.832 | 40,877 | -0.02(-0.40%) |
Nov 07, 2023 | 4.587 | 4.918 | 4.587 | 4.851 | 38,026 | +0.22(+4.77%) |
Nov 06, 2023 | 4.716 | 4.718 | 4.543 | 4.630 | 37,855 | -0.06(-1.23%) |
Nov 03, 2023 | 4.851 | 4.851 | 4.649 | 4.688 | 39,259 | +0.10(+2.09%) |
Nov 02, 2023 | 4.495 | 4.707 | 4.476 | 4.591 | 39,782 | +0.11(+2.36%) |
Nov 01, 2023 | 4.611 | 4.611 | 4.486 | 4.486 | 47,085 | -0.08(-1.68%) |
Oct 31, 2023 | 4.399 | 4.611 | 4.399 | 4.563 | 35,297 | +0.21(+4.86%) |
Oct 30, 2023 | 4.476 | 4.476 | 4.332 | 4.351 | 37,639 | -0.12(-2.79%) |
Oct 27, 2023 | 4.419 | 4.639 | 4.371 | 4.476 | 46,231 | +0.11(+2.42%) |
Oct 26, 2023 | 4.419 | 4.639 | 4.303 | 4.371 | 37,772 | -0.02(-0.44%) |
Oct 25, 2023 | 4.716 | 4.736 | 4.371 | 4.390 | 47,844 | -0.31(-6.54%) |
Oct 24, 2023 | 4.668 | 4.761 | 4.668 | 4.697 | 28,151 | +0.11(+2.30%) |
Oct 23, 2023 | 4.659 | 4.913 | 4.591 | 4.591 | 51,547 | -0.12(-2.45%) |
Oct 20, 2023 | 4.889 | 4.889 | 4.707 | 4.707 | 36,662 | -0.12(-2.58%) |
Oct 19, 2023 | 4.716 | 4.985 | 4.716 | 4.832 | 40,441 | +0.10(+2.03%) |
Oct 18, 2023 | 4.966 | 4.966 | 4.688 | 4.736 | 29,625 | -0.22(-4.46%) |
Oct 17, 2023 | 4.918 | 5.033 | 4.841 | 4.956 | 25,171 | +0.09(+1.78%) |
Oct 16, 2023 | 4.803 | 4.966 | 4.745 | 4.870 | 28,124 | +0.11(+2.22%) |
Oct 13, 2023 | 4.688 | 4.784 | 4.649 | 4.764 | 28,363 | +0.09(+1.85%) |
Oct 12, 2023 | 4.812 | 4.812 | 4.620 | 4.678 | 66,834 | -0.05(-1.02%) |
Oct 11, 2023 | 4.697 | 4.812 | 4.688 | 4.726 | 35,810 | +0.03(+0.61%) |
Oct 10, 2023 | 4.659 | 4.822 | 4.639 | 4.697 | 102,746 | +0.04(+0.82%) |
Oct 09, 2023 | 4.639 | 4.774 | 4.630 | 4.659 | 63,989 | -0.03(-0.61%) |
Oct 06, 2023 | 4.707 | 4.793 | 4.659 | 4.688 | 59,372 | -0.02(-0.41%) |
Oct 05, 2023 | 4.697 | 4.880 | 4.678 | 4.707 | 65,263 | +0.03(+0.62%) |
Oct 04, 2023 | 4.659 | 4.788 | 4.620 | 4.678 | 45,522 | +0.01(+0.21%) |
Oct 03, 2023 | 4.908 | 4.908 | 4.592 | 4.668 | 94,210 | -0.20(-4.14%) |