Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.900 | 5.360 | 4.830 | 5.080 | 286,065 | +0.08(+1.60%) |
Dec 28, 2023 | 5.240 | 5.300 | 4.960 | 5.000 | 411,032 | -0.28(-5.30%) |
Dec 27, 2023 | 5.760 | 5.805 | 5.250 | 5.280 | 409,868 | -0.47(-8.17%) |
Dec 26, 2023 | 5.600 | 6.200 | 5.500 | 5.750 | 547,368 | +0.44(+8.29%) |
Dec 22, 2023 | 4.850 | 5.350 | 4.850 | 5.310 | 272,608 | +0.52(+10.86%) |
Dec 21, 2023 | 4.700 | 4.910 | 4.660 | 4.790 | 163,267 | +0.14(+3.01%) |
Dec 20, 2023 | 4.810 | 4.940 | 4.590 | 4.650 | 144,764 | -0.19(-3.93%) |
Dec 19, 2023 | 4.820 | 4.930 | 4.710 | 4.840 | 161,280 | +0.06(+1.26%) |
Dec 18, 2023 | 4.900 | 4.990 | 4.695 | 4.780 | 206,368 | -0.07(-1.44%) |
Dec 15, 2023 | 5.110 | 5.390 | 4.840 | 4.850 | 716,794 | -0.24(-4.72%) |
Dec 14, 2023 | 5.150 | 5.380 | 4.991 | 5.090 | 219,872 | -0.08(-1.55%) |
Dec 13, 2023 | 4.630 | 5.190 | 4.520 | 5.170 | 171,632 | +0.55(+11.90%) |
Dec 12, 2023 | 4.910 | 4.910 | 4.510 | 4.620 | 236,368 | -0.30(-6.10%) |
Dec 11, 2023 | 5.680 | 5.700 | 4.870 | 4.920 | 272,456 | -0.40(-7.52%) |
Dec 08, 2023 | 5.350 | 5.440 | 5.190 | 5.320 | 103,899 | +0.02(+0.38%) |
Dec 07, 2023 | 5.210 | 5.330 | 5.173 | 5.300 | 92,821 | +0.04(+0.76%) |
Dec 06, 2023 | 5.140 | 5.380 | 5.030 | 5.260 | 167,307 | +0.08(+1.54%) |
Dec 05, 2023 | 5.580 | 5.580 | 5.120 | 5.180 | 220,800 | -0.38(-6.83%) |
Dec 04, 2023 | 5.040 | 5.560 | 5.040 | 5.560 | 244,907 | +0.52(+10.32%) |
Dec 01, 2023 | 4.530 | 5.050 | 4.500 | 5.040 | 243,800 | +0.46(+10.04%) |
Nov 30, 2023 | 4.230 | 4.650 | 4.140 | 4.580 | 242,890 | +0.40(+9.57%) |
Nov 29, 2023 | 4.020 | 4.250 | 4.020 | 4.180 | 136,965 | +0.16(+3.98%) |
Nov 28, 2023 | 4.290 | 4.290 | 4.000 | 4.020 | 226,510 | -0.25(-5.85%) |
Nov 27, 2023 | 4.420 | 4.480 | 4.250 | 4.270 | 254,544 | -0.19(-4.26%) |
Nov 24, 2023 | 4.450 | 4.590 | 4.350 | 4.460 | 75,375 | +0.04(+0.90%) |
Nov 22, 2023 | 4.390 | 4.460 | 4.330 | 4.420 | 79,325 | +0.11(+2.55%) |
Nov 21, 2023 | 4.500 | 4.580 | 4.280 | 4.310 | 206,200 | -0.27(-5.90%) |
Nov 20, 2023 | 4.500 | 4.710 | 4.491 | 4.580 | 160,819 | +0.09(+2.00%) |
Nov 17, 2023 | 4.560 | 4.640 | 4.460 | 4.490 | 163,401 | -0.05(-1.10%) |
Nov 16, 2023 | 4.600 | 4.680 | 4.490 | 4.540 | 133,680 | -0.06(-1.30%) |
Nov 15, 2023 | 4.700 | 4.980 | 4.590 | 4.600 | 152,138 | -0.16(-3.36%) |
Nov 14, 2023 | 4.540 | 4.790 | 4.500 | 4.760 | 200,877 | +0.25(+5.54%) |
Nov 13, 2023 | 4.500 | 4.530 | 4.300 | 4.510 | 122,572 | +0.10(+2.27%) |
Nov 10, 2023 | 4.670 | 4.670 | 4.310 | 4.410 | 301,394 | -0.26(-5.57%) |
Nov 09, 2023 | 4.820 | 4.820 | 4.530 | 4.670 | 154,229 | -0.17(-3.51%) |
Nov 08, 2023 | 4.870 | 4.950 | 4.620 | 4.840 | 140,107 | -0.06(-1.22%) |
Nov 07, 2023 | 4.600 | 4.930 | 4.400 | 4.900 | 342,971 | +0.35(+7.69%) |
Nov 06, 2023 | 4.790 | 5.000 | 4.500 | 4.550 | 253,195 | -0.21(-4.41%) |
Nov 03, 2023 | 4.700 | 4.920 | 4.520 | 4.760 | 338,378 | +0.18(+3.93%) |
Nov 02, 2023 | 5.490 | 5.700 | 4.460 | 4.580 | 763,815 | -0.84(-15.50%) |
Nov 01, 2023 | 5.610 | 5.610 | 5.341 | 5.420 | 128,843 | -0.16(-2.87%) |
Oct 31, 2023 | 5.570 | 5.790 | 5.484 | 5.580 | 122,837 | +0.01(+0.18%) |
Oct 30, 2023 | 5.450 | 5.570 | 5.330 | 5.570 | 71,761 | +0.17(+3.15%) |
Oct 27, 2023 | 5.530 | 5.600 | 5.320 | 5.400 | 154,279 | -0.14(-2.53%) |
Oct 26, 2023 | 5.530 | 5.590 | 5.415 | 5.540 | 105,463 | +0.06(+1.09%) |
Oct 25, 2023 | 5.400 | 5.657 | 5.340 | 5.480 | 127,665 | +0.08(+1.48%) |
Oct 24, 2023 | 5.500 | 5.600 | 5.370 | 5.400 | 108,316 | +0.00(+0.00%) |
Oct 23, 2023 | 5.680 | 5.680 | 5.400 | 5.400 | 176,189 | -0.31(-5.43%) |
Oct 20, 2023 | 5.790 | 5.870 | 5.670 | 5.710 | 131,433 | -0.05(-0.87%) |
Oct 19, 2023 | 5.810 | 5.810 | 5.660 | 5.760 | 133,294 | -0.08(-1.37%) |
Oct 18, 2023 | 5.980 | 6.030 | 5.790 | 5.840 | 138,728 | -0.20(-3.31%) |
Oct 17, 2023 | 5.990 | 6.200 | 5.980 | 6.040 | 147,014 | +0.04(+0.67%) |
Oct 16, 2023 | 5.930 | 6.045 | 5.790 | 6.000 | 129,717 | +0.07(+1.18%) |
Oct 13, 2023 | 5.950 | 5.985 | 5.820 | 5.930 | 69,090 | -0.01(-0.17%) |
Oct 12, 2023 | 5.970 | 5.980 | 5.760 | 5.940 | 185,896 | -0.03(-0.50%) |
Oct 11, 2023 | 6.040 | 6.100 | 5.910 | 5.970 | 75,752 | -0.05(-0.83%) |
Oct 10, 2023 | 5.990 | 6.090 | 5.880 | 6.020 | 156,155 | +0.03(+0.50%) |
Oct 09, 2023 | 6.010 | 6.060 | 5.900 | 5.990 | 105,239 | -0.08(-1.32%) |
Oct 06, 2023 | 6.090 | 6.260 | 5.960 | 6.070 | 131,891 | -0.01(-0.16%) |
Oct 05, 2023 | 5.720 | 6.130 | 5.600 | 6.080 | 185,809 | +0.33(+5.74%) |
Oct 04, 2023 | 5.790 | 5.930 | 5.650 | 5.750 | 235,372 | +0.01(+0.17%) |
Oct 03, 2023 | 5.720 | 5.870 | 5.520 | 5.740 | 352,495 | +0.14(+2.50%) |