Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.060 | 5.130 | 4.950 | 4.970 | 583,587 | -0.13(-2.55%) |
Dec 28, 2023 | 5.110 | 5.190 | 5.020 | 5.100 | 423,574 | +0.02(+0.39%) |
Dec 27, 2023 | 5.090 | 5.180 | 4.940 | 5.080 | 681,884 | -0.05(-0.97%) |
Dec 26, 2023 | 5.400 | 5.460 | 5.110 | 5.130 | 700,582 | -0.20(-3.75%) |
Dec 22, 2023 | 5.180 | 5.530 | 5.180 | 5.330 | 841,230 | +0.19(+3.70%) |
Dec 21, 2023 | 4.880 | 5.190 | 4.840 | 5.140 | 494,512 | +0.28(+5.76%) |
Dec 20, 2023 | 5.100 | 5.160 | 4.850 | 4.860 | 522,753 | -0.25(-4.89%) |
Dec 19, 2023 | 5.100 | 5.153 | 5.020 | 5.110 | 400,091 | +0.10(+2.00%) |
Dec 18, 2023 | 5.080 | 5.140 | 4.980 | 5.010 | 483,326 | -0.09(-1.76%) |
Dec 15, 2023 | 5.420 | 5.450 | 5.050 | 5.100 | 548,320 | -0.31(-5.64%) |
Dec 14, 2023 | 5.330 | 5.450 | 5.240 | 5.405 | 609,740 | +0.19(+3.54%) |
Dec 13, 2023 | 5.100 | 5.230 | 4.960 | 5.220 | 379,558 | +0.13(+2.55%) |
Dec 12, 2023 | 4.840 | 5.100 | 4.740 | 5.090 | 387,966 | +0.22(+4.52%) |
Dec 11, 2023 | 5.080 | 5.080 | 4.820 | 4.870 | 421,441 | -0.28(-5.44%) |
Dec 08, 2023 | 5.060 | 5.240 | 5.010 | 5.150 | 362,664 | +0.03(+0.59%) |
Dec 07, 2023 | 5.200 | 5.210 | 5.040 | 5.120 | 259,114 | -0.04(-0.78%) |
Dec 06, 2023 | 5.370 | 5.410 | 5.130 | 5.160 | 452,062 | -0.08(-1.53%) |
Dec 05, 2023 | 5.260 | 5.360 | 5.190 | 5.240 | 329,273 | -0.04(-0.76%) |
Dec 04, 2023 | 5.310 | 5.350 | 5.158 | 5.280 | 458,543 | +0.03(+0.57%) |
Dec 01, 2023 | 5.240 | 5.290 | 5.060 | 5.250 | 546,755 | -0.01(-0.19%) |
Nov 30, 2023 | 5.260 | 5.440 | 5.140 | 5.260 | 748,981 | +0.12(+2.33%) |
Nov 29, 2023 | 5.510 | 5.510 | 5.082 | 5.140 | 419,176 | -0.19(-3.56%) |
Nov 28, 2023 | 5.700 | 5.740 | 5.008 | 5.330 | 1,140,300 | -0.57(-9.66%) |
Nov 27, 2023 | 6.240 | 6.240 | 5.840 | 5.900 | 392,028 | -0.41(-6.50%) |
Nov 24, 2023 | 6.180 | 6.450 | 6.070 | 6.310 | 126,562 | +0.15(+2.44%) |
Nov 22, 2023 | 6.290 | 6.390 | 5.940 | 6.160 | 435,477 | -0.11(-1.75%) |
Nov 21, 2023 | 6.320 | 6.480 | 5.920 | 6.270 | 460,499 | -0.04(-0.63%) |
Nov 20, 2023 | 6.300 | 6.620 | 6.130 | 6.310 | 409,291 | +0.02(+0.32%) |
Nov 17, 2023 | 6.650 | 6.740 | 6.240 | 6.290 | 595,522 | -0.29(-4.41%) |
Nov 16, 2023 | 6.310 | 6.850 | 6.239 | 6.580 | 1,052,756 | +0.26(+4.11%) |
Nov 15, 2023 | 6.170 | 6.610 | 5.940 | 6.320 | 977,771 | +0.09(+1.44%) |
Nov 14, 2023 | 5.600 | 6.460 | 5.574 | 6.230 | 1,414,685 | +0.98(+18.55%) |
Nov 13, 2023 | 5.350 | 5.360 | 5.130 | 5.255 | 576,116 | -0.08(-1.59%) |
Nov 10, 2023 | 4.970 | 5.510 | 4.730 | 5.340 | 988,551 | +0.43(+8.76%) |
Nov 09, 2023 | 4.890 | 5.120 | 4.466 | 4.910 | 1,668,519 | +0.25(+5.36%) |
Nov 08, 2023 | 4.710 | 4.720 | 4.550 | 4.660 | 173,992 | -0.04(-0.96%) |
Nov 07, 2023 | 4.670 | 4.780 | 4.581 | 4.705 | 223,172 | +0.04(+0.75%) |
Nov 06, 2023 | 4.500 | 4.770 | 4.420 | 4.670 | 374,138 | +0.12(+2.64%) |
Nov 03, 2023 | 4.490 | 4.650 | 4.480 | 4.550 | 339,446 | +0.12(+2.71%) |
Nov 02, 2023 | 4.200 | 4.450 | 4.190 | 4.430 | 365,880 | +0.25(+5.98%) |
Nov 01, 2023 | 4.200 | 4.205 | 4.000 | 4.180 | 261,475 | +0.01(+0.24%) |
Oct 31, 2023 | 4.170 | 4.300 | 4.130 | 4.170 | 223,864 | -0.03(-0.71%) |
Oct 30, 2023 | 4.030 | 4.290 | 4.030 | 4.200 | 230,616 | +0.18(+4.48%) |
Oct 27, 2023 | 3.940 | 4.030 | 3.800 | 4.020 | 453,224 | +0.07(+1.77%) |
Oct 26, 2023 | 4.080 | 4.130 | 3.860 | 3.950 | 282,335 | -0.11(-2.71%) |
Oct 25, 2023 | 4.050 | 4.180 | 3.950 | 4.060 | 195,155 | +0.00(+0.00%) |
Oct 24, 2023 | 4.000 | 4.160 | 3.980 | 4.060 | 375,382 | +0.08(+2.01%) |
Oct 23, 2023 | 4.080 | 4.180 | 3.950 | 3.980 | 355,967 | -0.13(-3.16%) |
Oct 20, 2023 | 4.150 | 4.240 | 4.080 | 4.110 | 379,423 | -0.02(-0.48%) |
Oct 19, 2023 | 4.320 | 4.340 | 4.110 | 4.130 | 422,153 | -0.21(-4.84%) |
Oct 18, 2023 | 4.540 | 4.670 | 4.315 | 4.340 | 380,281 | -0.26(-5.65%) |
Oct 17, 2023 | 4.530 | 4.740 | 4.470 | 4.600 | 309,211 | +0.07(+1.55%) |
Oct 16, 2023 | 4.550 | 4.580 | 4.402 | 4.530 | 249,521 | +0.02(+0.44%) |
Oct 13, 2023 | 4.520 | 4.562 | 4.270 | 4.510 | 265,303 | +0.06(+1.35%) |
Oct 12, 2023 | 4.650 | 4.675 | 4.410 | 4.450 | 298,453 | -0.20(-4.30%) |
Oct 11, 2023 | 4.790 | 4.900 | 4.590 | 4.650 | 303,959 | -0.16(-3.33%) |
Oct 10, 2023 | 4.750 | 5.000 | 4.725 | 4.810 | 309,194 | -0.01(-0.21%) |
Oct 09, 2023 | 4.790 | 4.860 | 4.590 | 4.820 | 332,117 | -0.02(-0.41%) |
Oct 06, 2023 | 4.560 | 4.940 | 4.410 | 4.840 | 614,629 | +0.27(+5.91%) |
Oct 05, 2023 | 4.210 | 4.620 | 4.200 | 4.570 | 487,644 | +0.34(+8.04%) |
Oct 04, 2023 | 4.000 | 4.310 | 3.880 | 4.230 | 776,307 | +0.21(+5.22%) |
Oct 03, 2023 | 4.700 | 4.850 | 3.910 | 4.020 | 2,048,331 | -0.68(-14.47%) |