Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.989 | 5.037 | 4.900 | 4.969 | 918,557 | -0.05(-0.97%) |
Dec 28, 2023 | 4.930 | 5.047 | 4.920 | 5.018 | 788,343 | +0.10(+2.04%) |
Dec 27, 2023 | 5.006 | 5.152 | 4.918 | 4.918 | 807,560 | -0.07(-1.37%) |
Dec 26, 2023 | 5.074 | 5.093 | 4.812 | 4.986 | 1,043,127 | -0.11(-2.11%) |
Dec 22, 2023 | 5.025 | 5.191 | 5.006 | 5.093 | 445,384 | +0.04(+0.77%) |
Dec 21, 2023 | 5.093 | 5.129 | 4.976 | 5.054 | 514,673 | -0.02(-0.38%) |
Dec 20, 2023 | 5.103 | 5.191 | 4.996 | 5.074 | 602,520 | -0.04(-0.76%) |
Dec 19, 2023 | 5.279 | 5.347 | 5.103 | 5.113 | 627,238 | -0.20(-3.85%) |
Dec 18, 2023 | 5.532 | 5.698 | 5.308 | 5.318 | 576,809 | -0.20(-3.54%) |
Dec 15, 2023 | 5.523 | 5.640 | 5.493 | 5.513 | 472,359 | +0.00(+0.00%) |
Dec 14, 2023 | 5.357 | 5.542 | 5.357 | 5.513 | 576,088 | +0.19(+3.48%) |
Dec 13, 2023 | 5.386 | 5.489 | 5.171 | 5.328 | 854,083 | -0.04(-0.73%) |
Dec 12, 2023 | 5.474 | 5.532 | 5.367 | 5.367 | 538,910 | -0.27(-4.84%) |
Dec 11, 2023 | 5.825 | 5.825 | 5.474 | 5.640 | 880,771 | -0.19(-3.18%) |
Dec 08, 2023 | 5.952 | 6.030 | 5.815 | 5.825 | 395,676 | -0.15(-2.45%) |
Dec 07, 2023 | 6.059 | 6.069 | 5.913 | 5.972 | 457,541 | -0.07(-1.13%) |
Dec 06, 2023 | 6.196 | 6.225 | 5.962 | 6.040 | 562,688 | -0.12(-1.90%) |
Dec 05, 2023 | 6.079 | 6.157 | 5.962 | 6.157 | 305,783 | +0.12(+1.94%) |
Dec 04, 2023 | 6.342 | 6.352 | 5.708 | 6.040 | 1,174,002 | -0.31(-4.92%) |
Dec 01, 2023 | 6.567 | 6.586 | 6.333 | 6.352 | 597,689 | -0.23(-3.56%) |
Nov 30, 2023 | 6.655 | 6.772 | 6.567 | 6.586 | 254,073 | -0.11(-1.60%) |
Nov 29, 2023 | 6.733 | 6.733 | 6.616 | 6.694 | 258,390 | +0.04(+0.54%) |
Nov 28, 2023 | 6.716 | 6.774 | 6.589 | 6.658 | 424,539 | -0.06(-0.87%) |
Nov 27, 2023 | 6.911 | 6.959 | 6.687 | 6.716 | 386,139 | -0.25(-3.63%) |
Nov 24, 2023 | 6.813 | 7.027 | 6.765 | 6.969 | 186,989 | +0.16(+2.29%) |
Nov 22, 2023 | 6.658 | 6.864 | 6.580 | 6.813 | 315,117 | +0.11(+1.60%) |
Nov 21, 2023 | 6.726 | 6.801 | 6.658 | 6.706 | 310,526 | -0.08(-1.15%) |
Nov 20, 2023 | 6.843 | 6.843 | 6.580 | 6.784 | 615,871 | -0.06(-0.85%) |
Nov 17, 2023 | 6.989 | 6.994 | 6.697 | 6.843 | 525,943 | -0.24(-3.43%) |
Nov 16, 2023 | 7.135 | 7.232 | 7.022 | 7.086 | 192,319 | -0.05(-0.68%) |
Nov 15, 2023 | 7.105 | 7.173 | 7.012 | 7.135 | 275,733 | +0.15(+2.09%) |
Nov 14, 2023 | 7.164 | 7.183 | 6.969 | 6.989 | 273,672 | -0.14(-1.91%) |
Nov 13, 2023 | 6.901 | 7.164 | 6.856 | 7.125 | 235,478 | +0.22(+3.24%) |
Nov 10, 2023 | 6.765 | 6.989 | 6.745 | 6.901 | 234,516 | +0.14(+2.01%) |
Nov 09, 2023 | 6.745 | 6.969 | 6.745 | 6.765 | 223,430 | -0.02(-0.29%) |
Nov 08, 2023 | 6.852 | 6.891 | 6.697 | 6.784 | 351,215 | -0.07(-0.99%) |
Nov 07, 2023 | 6.930 | 7.047 | 6.745 | 6.852 | 285,244 | -0.14(-1.95%) |
Nov 06, 2023 | 7.164 | 7.173 | 6.872 | 6.989 | 302,600 | -0.18(-2.45%) |
Nov 03, 2023 | 7.154 | 7.230 | 7.066 | 7.164 | 229,282 | +0.01(+0.14%) |
Nov 02, 2023 | 7.212 | 7.281 | 7.086 | 7.154 | 215,322 | -0.04(-0.54%) |
Nov 01, 2023 | 7.300 | 7.300 | 7.154 | 7.193 | 228,477 | -0.09(-1.20%) |
Oct 31, 2023 | 6.998 | 7.300 | 6.998 | 7.281 | 229,875 | +0.32(+4.62%) |
Oct 30, 2023 | 7.047 | 7.086 | 6.896 | 6.959 | 242,483 | -0.09(-1.26%) |
Oct 27, 2023 | 7.116 | 7.145 | 7.019 | 7.048 | 200,909 | -0.05(-0.68%) |
Oct 26, 2023 | 7.048 | 7.101 | 6.923 | 7.097 | 236,984 | +0.09(+1.24%) |
Oct 25, 2023 | 6.952 | 7.019 | 6.893 | 7.010 | 173,535 | +0.06(+0.83%) |
Oct 24, 2023 | 6.816 | 6.970 | 6.797 | 6.952 | 193,311 | +0.13(+1.84%) |
Oct 23, 2023 | 7.145 | 7.145 | 6.826 | 6.826 | 526,029 | -0.35(-4.85%) |
Oct 20, 2023 | 7.445 | 7.445 | 7.145 | 7.174 | 309,029 | -0.22(-3.01%) |
Oct 19, 2023 | 7.425 | 7.435 | 7.251 | 7.396 | 229,385 | -0.01(-0.13%) |
Oct 18, 2023 | 7.464 | 7.590 | 7.378 | 7.406 | 229,280 | -0.02(-0.26%) |
Oct 17, 2023 | 7.290 | 7.454 | 7.275 | 7.425 | 362,103 | +0.06(+0.79%) |
Oct 16, 2023 | 7.251 | 7.367 | 7.203 | 7.367 | 263,200 | +0.15(+2.01%) |
Oct 13, 2023 | 7.135 | 7.329 | 7.135 | 7.222 | 237,350 | +0.07(+0.95%) |
Oct 12, 2023 | 7.174 | 7.261 | 7.107 | 7.155 | 215,557 | -0.04(-0.54%) |
Oct 11, 2023 | 7.290 | 7.290 | 7.048 | 7.193 | 330,955 | -0.10(-1.33%) |
Oct 10, 2023 | 7.106 | 7.319 | 7.087 | 7.290 | 452,395 | +0.18(+2.59%) |
Oct 09, 2023 | 7.010 | 7.106 | 6.971 | 7.106 | 398,320 | +0.23(+3.38%) |
Oct 06, 2023 | 6.768 | 6.903 | 6.710 | 6.874 | 336,082 | +0.11(+1.57%) |
Oct 05, 2023 | 6.405 | 6.782 | 6.381 | 6.768 | 308,137 | +0.32(+4.95%) |
Oct 04, 2023 | 6.574 | 6.584 | 6.393 | 6.449 | 256,799 | -0.10(-1.48%) |
Oct 03, 2023 | 6.574 | 6.574 | 6.468 | 6.545 | 195,137 | +0.03(+0.45%) |