Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.947 | 6.005 | 5.870 | 5.889 | 226,647 | -0.12(-1.93%) |
Dec 28, 2023 | 5.928 | 6.072 | 5.889 | 6.005 | 274,643 | +0.00(+0.00%) |
Dec 27, 2023 | 5.976 | 6.043 | 5.918 | 6.005 | 288,722 | +0.01(+0.16%) |
Dec 26, 2023 | 6.024 | 6.024 | 5.908 | 5.995 | 263,498 | -0.05(-0.80%) |
Dec 22, 2023 | 6.226 | 6.390 | 6.034 | 6.043 | 252,413 | -0.14(-2.34%) |
Dec 21, 2023 | 6.101 | 6.193 | 5.995 | 6.188 | 814,244 | +0.19(+3.22%) |
Dec 20, 2023 | 6.034 | 6.255 | 5.947 | 5.995 | 324,497 | +0.00(+0.00%) |
Dec 19, 2023 | 5.744 | 6.053 | 5.716 | 5.995 | 352,098 | +0.39(+6.87%) |
Dec 18, 2023 | 6.091 | 6.091 | 5.610 | 5.610 | 321,762 | -0.45(-7.47%) |
Dec 15, 2023 | 6.419 | 6.429 | 6.005 | 6.063 | 1,087,026 | -0.34(-5.27%) |
Dec 14, 2023 | 5.995 | 6.463 | 5.947 | 6.400 | 696,846 | +0.67(+11.60%) |
Dec 13, 2023 | 5.291 | 5.764 | 5.253 | 5.735 | 300,284 | +0.41(+7.79%) |
Dec 12, 2023 | 5.349 | 5.364 | 5.294 | 5.320 | 167,323 | -0.05(-0.90%) |
Dec 11, 2023 | 5.234 | 5.417 | 5.234 | 5.369 | 212,830 | +0.09(+1.64%) |
Dec 08, 2023 | 5.205 | 5.335 | 5.205 | 5.282 | 253,483 | -0.01(-0.18%) |
Dec 07, 2023 | 5.108 | 5.301 | 5.031 | 5.291 | 254,092 | +0.19(+3.78%) |
Dec 06, 2023 | 5.099 | 5.335 | 5.079 | 5.099 | 248,123 | +0.05(+0.95%) |
Dec 05, 2023 | 5.070 | 5.118 | 4.993 | 5.051 | 324,566 | -0.09(-1.69%) |
Dec 04, 2023 | 4.993 | 5.181 | 4.954 | 5.137 | 340,025 | +0.16(+3.29%) |
Dec 01, 2023 | 4.655 | 4.993 | 4.626 | 4.973 | 313,243 | +0.32(+6.83%) |
Nov 30, 2023 | 4.675 | 4.810 | 4.602 | 4.655 | 221,416 | +0.01(+0.21%) |
Nov 29, 2023 | 4.675 | 4.848 | 4.636 | 4.646 | 225,496 | +0.03(+0.63%) |
Nov 28, 2023 | 4.366 | 4.636 | 4.308 | 4.617 | 243,708 | +0.21(+4.81%) |
Nov 27, 2023 | 4.299 | 4.443 | 4.241 | 4.405 | 168,950 | +0.07(+1.56%) |
Nov 24, 2023 | 4.260 | 4.366 | 4.222 | 4.337 | 76,163 | +0.09(+2.04%) |
Nov 22, 2023 | 4.260 | 4.289 | 4.202 | 4.251 | 116,107 | +0.04(+0.92%) |
Nov 21, 2023 | 4.347 | 4.347 | 4.173 | 4.212 | 187,938 | -0.21(-4.79%) |
Nov 20, 2023 | 4.424 | 4.482 | 4.289 | 4.424 | 190,396 | +0.00(+0.00%) |
Nov 17, 2023 | 4.482 | 4.482 | 4.342 | 4.424 | 212,396 | +0.03(+0.66%) |
Nov 16, 2023 | 4.463 | 4.491 | 4.385 | 4.395 | 262,214 | -0.09(-1.94%) |
Nov 15, 2023 | 4.578 | 4.684 | 4.477 | 4.482 | 283,460 | -0.02(-0.43%) |
Nov 14, 2023 | 4.193 | 4.520 | 4.193 | 4.501 | 265,597 | +0.52(+13.08%) |
Nov 13, 2023 | 4.010 | 4.010 | 3.817 | 3.981 | 198,868 | -0.02(-0.48%) |
Nov 10, 2023 | 4.077 | 4.125 | 3.889 | 4.000 | 212,985 | -0.08(-1.89%) |
Nov 09, 2023 | 3.884 | 4.270 | 3.884 | 4.077 | 370,888 | +0.27(+7.09%) |
Nov 08, 2023 | 3.913 | 3.942 | 3.807 | 3.807 | 161,878 | -0.13(-3.42%) |
Nov 07, 2023 | 4.048 | 4.048 | 3.904 | 3.942 | 183,775 | -0.11(-2.62%) |
Nov 06, 2023 | 4.154 | 4.193 | 3.981 | 4.048 | 272,472 | -0.05(-1.18%) |
Nov 03, 2023 | 4.029 | 4.231 | 4.029 | 4.096 | 289,545 | +0.16(+4.17%) |
Nov 02, 2023 | 3.749 | 3.932 | 3.730 | 3.932 | 266,916 | +0.29(+7.94%) |
Nov 01, 2023 | 3.653 | 3.716 | 3.561 | 3.643 | 189,942 | -0.03(-0.79%) |
Oct 31, 2023 | 3.692 | 3.701 | 3.557 | 3.672 | 354,064 | +0.05(+1.33%) |
Oct 30, 2023 | 3.470 | 3.672 | 3.398 | 3.624 | 1,327,784 | +0.28(+8.36%) |
Oct 27, 2023 | 3.431 | 3.460 | 3.330 | 3.345 | 218,018 | -0.11(-3.07%) |
Oct 26, 2023 | 3.489 | 3.489 | 3.345 | 3.451 | 367,717 | +0.05(+1.42%) |
Oct 25, 2023 | 3.460 | 3.489 | 3.378 | 3.402 | 219,212 | -0.13(-3.81%) |
Oct 24, 2023 | 3.441 | 3.542 | 3.431 | 3.537 | 319,584 | +0.14(+4.26%) |
Oct 23, 2023 | 3.643 | 3.643 | 3.383 | 3.393 | 483,335 | -0.30(-8.09%) |
Oct 20, 2023 | 3.740 | 3.778 | 3.682 | 3.692 | 232,863 | -0.03(-0.78%) |
Oct 19, 2023 | 3.855 | 3.894 | 3.720 | 3.720 | 199,132 | -0.16(-4.22%) |
Oct 18, 2023 | 3.932 | 3.981 | 3.818 | 3.884 | 178,871 | -0.11(-2.66%) |
Oct 17, 2023 | 3.730 | 4.019 | 3.730 | 3.990 | 324,703 | +0.29(+7.81%) |
Oct 16, 2023 | 3.701 | 3.822 | 3.643 | 3.701 | 489,168 | +0.08(+2.13%) |
Oct 13, 2023 | 3.720 | 3.720 | 3.590 | 3.624 | 240,238 | -0.06(-1.57%) |
Oct 12, 2023 | 3.769 | 3.769 | 3.663 | 3.682 | 222,534 | -0.15(-4.02%) |
Oct 11, 2023 | 3.711 | 3.865 | 3.711 | 3.836 | 254,636 | +0.15(+4.19%) |
Oct 10, 2023 | 3.634 | 3.722 | 3.614 | 3.682 | 253,210 | +0.10(+2.69%) |
Oct 09, 2023 | 3.547 | 3.677 | 3.479 | 3.585 | 634,010 | -0.08(-2.11%) |
Oct 06, 2023 | 3.643 | 3.730 | 3.518 | 3.663 | 466,826 | -0.01(-0.26%) |
Oct 05, 2023 | 3.672 | 3.732 | 3.635 | 3.672 | 406,737 | +0.03(+0.77%) |
Oct 04, 2023 | 3.663 | 3.813 | 3.475 | 3.644 | 616,590 | -0.02(-0.51%) |
Oct 03, 2023 | 3.935 | 3.949 | 3.635 | 3.663 | 620,864 | -0.27(-6.92%) |