Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.657 | 5.694 | 5.517 | 5.666 | 39,754 | +0.01(+0.25%) |
Dec 28, 2023 | 5.788 | 5.863 | 5.620 | 5.652 | 24,155 | -0.17(-2.97%) |
Dec 27, 2023 | 5.853 | 5.936 | 5.825 | 5.825 | 7,934 | -0.10(-1.73%) |
Dec 26, 2023 | 5.947 | 6.017 | 5.807 | 5.928 | 14,407 | +0.02(+0.31%) |
Dec 22, 2023 | 5.779 | 5.979 | 5.779 | 5.909 | 34,953 | +0.06(+0.96%) |
Dec 21, 2023 | 5.863 | 6.129 | 5.825 | 5.853 | 9,902 | -0.19(-3.10%) |
Dec 20, 2023 | 6.124 | 6.153 | 5.975 | 6.040 | 18,957 | -0.04(-0.62%) |
Dec 19, 2023 | 6.087 | 6.087 | 5.779 | 6.078 | 34,207 | +0.09(+1.56%) |
Dec 18, 2023 | 5.891 | 6.078 | 5.844 | 5.984 | 47,261 | +0.21(+3.56%) |
Dec 15, 2023 | 5.620 | 5.867 | 5.594 | 5.779 | 37,424 | +0.23(+4.22%) |
Dec 14, 2023 | 5.517 | 5.615 | 5.517 | 5.545 | 14,926 | +0.08(+1.54%) |
Dec 13, 2023 | 5.246 | 5.552 | 5.246 | 5.461 | 13,916 | +0.22(+4.29%) |
Dec 12, 2023 | 5.489 | 5.489 | 5.236 | 5.236 | 9,837 | -0.28(-5.03%) |
Dec 11, 2023 | 5.517 | 5.578 | 5.358 | 5.513 | 20,506 | -0.10(-1.72%) |
Dec 08, 2023 | 5.498 | 5.610 | 5.425 | 5.610 | 18,417 | +0.06(+1.10%) |
Dec 07, 2023 | 5.507 | 5.592 | 5.507 | 5.549 | 25,313 | +0.04(+0.76%) |
Dec 06, 2023 | 5.517 | 5.582 | 5.490 | 5.507 | 7,913 | +0.01(+0.17%) |
Dec 05, 2023 | 5.620 | 5.657 | 5.498 | 5.498 | 8,892 | -0.07(-1.18%) |
Dec 04, 2023 | 5.610 | 5.713 | 5.527 | 5.563 | 33,905 | +0.00(+0.00%) |
Dec 01, 2023 | 5.489 | 5.601 | 5.423 | 5.563 | 9,675 | +0.14(+2.59%) |
Nov 30, 2023 | 5.405 | 5.610 | 5.405 | 5.423 | 9,723 | -0.04(-0.69%) |
Nov 29, 2023 | 5.563 | 5.610 | 5.423 | 5.461 | 18,527 | -0.03(-0.47%) |
Nov 28, 2023 | 5.517 | 5.526 | 5.479 | 5.486 | 5,198 | +0.01(+0.13%) |
Nov 27, 2023 | 5.517 | 5.531 | 5.442 | 5.479 | 8,378 | -0.04(-0.68%) |
Nov 24, 2023 | 5.470 | 5.531 | 5.423 | 5.517 | 2,280 | +0.04(+0.68%) |
Nov 22, 2023 | 5.498 | 5.554 | 5.470 | 5.479 | 3,461 | -0.04(-0.68%) |
Nov 21, 2023 | 5.592 | 5.592 | 5.414 | 5.517 | 13,030 | -0.05(-0.84%) |
Nov 20, 2023 | 5.479 | 5.692 | 5.479 | 5.563 | 9,385 | -0.08(-1.49%) |
Nov 17, 2023 | 5.694 | 5.732 | 5.470 | 5.648 | 10,020 | +0.07(+1.17%) |
Nov 16, 2023 | 5.657 | 5.721 | 5.552 | 5.582 | 10,171 | -0.08(-1.49%) |
Nov 15, 2023 | 5.713 | 5.835 | 5.657 | 5.666 | 12,109 | -0.07(-1.14%) |
Nov 14, 2023 | 5.629 | 5.908 | 5.629 | 5.732 | 28,829 | -0.09(-1.59%) |
Nov 13, 2023 | 6.036 | 6.036 | 5.716 | 5.824 | 9,515 | -0.06(-0.95%) |
Nov 10, 2023 | 5.898 | 5.917 | 5.633 | 5.880 | 20,562 | +0.10(+1.74%) |
Nov 09, 2023 | 5.816 | 5.935 | 5.752 | 5.780 | 4,937 | -0.04(-0.63%) |
Nov 08, 2023 | 5.871 | 5.880 | 5.812 | 5.816 | 5,726 | -0.03(-0.47%) |
Nov 07, 2023 | 5.825 | 5.909 | 5.779 | 5.844 | 6,446 | +0.06(+1.11%) |
Nov 06, 2023 | 5.898 | 5.917 | 5.633 | 5.780 | 21,382 | -0.09(-1.56%) |
Nov 03, 2023 | 5.679 | 5.944 | 5.679 | 5.871 | 11,660 | +0.11(+1.90%) |
Nov 02, 2023 | 5.761 | 5.761 | 5.569 | 5.761 | 18,095 | +0.23(+4.13%) |
Nov 01, 2023 | 5.825 | 5.825 | 5.341 | 5.533 | 9,126 | -0.12(-2.10%) |
Oct 31, 2023 | 5.834 | 5.944 | 5.330 | 5.652 | 20,359 | +0.25(+4.59%) |
Oct 30, 2023 | 5.432 | 5.837 | 5.164 | 5.404 | 23,587 | +0.14(+2.59%) |
Oct 27, 2023 | 5.706 | 5.716 | 5.231 | 5.267 | 19,611 | -0.29(-5.26%) |
Oct 26, 2023 | 5.304 | 5.944 | 5.304 | 5.560 | 30,954 | +0.16(+2.88%) |
Oct 25, 2023 | 5.505 | 5.551 | 5.158 | 5.405 | 19,578 | -0.02(-0.42%) |
Oct 24, 2023 | 5.469 | 5.641 | 5.405 | 5.427 | 10,234 | -0.01(-0.25%) |
Oct 23, 2023 | 5.880 | 5.898 | 5.441 | 5.441 | 50,026 | -0.48(-8.04%) |
Oct 20, 2023 | 5.990 | 6.200 | 5.752 | 5.917 | 14,460 | -0.11(-1.82%) |
Oct 19, 2023 | 6.154 | 6.292 | 5.990 | 6.026 | 32,814 | -0.10(-1.64%) |
Oct 18, 2023 | 6.218 | 6.401 | 6.127 | 6.127 | 19,237 | -0.02(-0.30%) |
Oct 17, 2023 | 6.218 | 6.411 | 6.127 | 6.145 | 17,112 | -0.06(-1.03%) |
Oct 16, 2023 | 6.191 | 6.292 | 6.109 | 6.209 | 8,608 | -0.09(-1.45%) |
Oct 13, 2023 | 6.072 | 6.301 | 5.944 | 6.301 | 28,301 | +0.32(+5.43%) |
Oct 12, 2023 | 6.036 | 6.036 | 5.944 | 5.976 | 15,574 | +0.02(+0.38%) |
Oct 11, 2023 | 6.036 | 6.072 | 5.811 | 5.953 | 15,962 | -0.01(-0.23%) |
Oct 10, 2023 | 5.752 | 6.145 | 5.752 | 5.967 | 3,879 | +0.14(+2.43%) |
Oct 09, 2023 | 5.908 | 6.063 | 5.757 | 5.825 | 15,424 | -0.09(-1.55%) |
Oct 06, 2023 | 5.926 | 6.164 | 5.908 | 5.917 | 15,012 | -0.08(-1.37%) |
Oct 05, 2023 | 6.008 | 6.228 | 5.853 | 5.999 | 35,126 | +0.02(+0.31%) |
Oct 04, 2023 | 6.118 | 6.118 | 5.725 | 5.981 | 11,098 | +0.05(+0.93%) |
Oct 03, 2023 | 5.862 | 6.127 | 5.743 | 5.926 | 9,871 | -0.06(-1.07%) |