Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.900 | 5.947 | 5.805 | 5.833 | 411,411 | -0.13(-2.23%) |
Dec 28, 2023 | 5.995 | 6.024 | 5.947 | 5.966 | 229,814 | -0.05(-0.79%) |
Dec 27, 2023 | 5.995 | 6.033 | 5.976 | 6.014 | 361,372 | +0.03(+0.47%) |
Dec 26, 2023 | 6.033 | 6.033 | 5.967 | 5.986 | 388,659 | +0.03(+0.47%) |
Dec 22, 2023 | 5.948 | 5.976 | 5.920 | 5.958 | 212,284 | +0.03(+0.48%) |
Dec 21, 2023 | 5.995 | 5.995 | 5.898 | 5.929 | 413,810 | +0.00(+0.00%) |
Dec 20, 2023 | 5.967 | 6.005 | 5.892 | 5.929 | 303,118 | -0.03(-0.47%) |
Dec 19, 2023 | 6.005 | 6.005 | 5.929 | 5.958 | 264,686 | +0.05(+0.80%) |
Dec 18, 2023 | 5.939 | 5.953 | 5.864 | 5.911 | 227,001 | -0.02(-0.32%) |
Dec 15, 2023 | 6.023 | 6.061 | 5.882 | 5.929 | 393,737 | -0.04(-0.63%) |
Dec 14, 2023 | 5.873 | 6.033 | 5.859 | 5.967 | 645,829 | +0.21(+3.59%) |
Dec 13, 2023 | 5.695 | 5.807 | 5.695 | 5.760 | 378,706 | +0.03(+0.49%) |
Dec 12, 2023 | 5.732 | 5.760 | 5.695 | 5.732 | 104,619 | +0.00(+0.00%) |
Dec 11, 2023 | 5.732 | 5.760 | 5.704 | 5.732 | 101,311 | +0.01(+0.16%) |
Dec 08, 2023 | 5.751 | 5.751 | 5.704 | 5.723 | 167,264 | +0.01(+0.16%) |
Dec 07, 2023 | 5.666 | 5.713 | 5.638 | 5.713 | 94,229 | +0.06(+1.00%) |
Dec 06, 2023 | 5.685 | 5.732 | 5.633 | 5.657 | 235,515 | -0.03(-0.50%) |
Dec 05, 2023 | 5.779 | 5.779 | 5.685 | 5.685 | 162,661 | -0.08(-1.47%) |
Dec 04, 2023 | 5.704 | 5.798 | 5.704 | 5.770 | 207,208 | +0.06(+0.99%) |
Dec 01, 2023 | 5.704 | 5.742 | 5.672 | 5.713 | 626,823 | +0.01(+0.16%) |
Nov 30, 2023 | 5.723 | 5.723 | 5.638 | 5.704 | 141,323 | -0.01(-0.16%) |
Nov 29, 2023 | 5.666 | 5.713 | 5.624 | 5.713 | 192,986 | +0.08(+1.50%) |
Nov 28, 2023 | 5.666 | 5.666 | 5.610 | 5.629 | 157,392 | -0.02(-0.33%) |
Nov 27, 2023 | 5.684 | 5.693 | 5.619 | 5.647 | 166,080 | +0.00(+0.00%) |
Nov 24, 2023 | 5.666 | 5.684 | 5.601 | 5.647 | 80,695 | +0.01(+0.16%) |
Nov 22, 2023 | 5.666 | 5.703 | 5.582 | 5.638 | 162,960 | +0.00(+0.00%) |
Nov 21, 2023 | 5.657 | 5.694 | 5.592 | 5.638 | 105,584 | -0.02(-0.33%) |
Nov 20, 2023 | 5.564 | 5.657 | 5.537 | 5.657 | 210,518 | +0.09(+1.67%) |
Nov 17, 2023 | 5.592 | 5.592 | 5.490 | 5.564 | 81,611 | +0.03(+0.50%) |
Nov 16, 2023 | 5.592 | 5.592 | 5.462 | 5.536 | 130,802 | -0.01(-0.17%) |
Nov 15, 2023 | 5.638 | 5.643 | 5.415 | 5.545 | 170,137 | -0.06(-0.99%) |
Nov 14, 2023 | 5.286 | 5.601 | 5.230 | 5.601 | 223,966 | +0.41(+7.86%) |
Nov 13, 2023 | 5.147 | 5.267 | 5.026 | 5.193 | 249,523 | -0.01(-0.18%) |
Nov 10, 2023 | 5.267 | 5.276 | 5.165 | 5.202 | 73,540 | -0.01(-0.18%) |
Nov 09, 2023 | 5.295 | 5.332 | 5.193 | 5.211 | 90,985 | -0.07(-1.40%) |
Nov 08, 2023 | 5.313 | 5.313 | 5.239 | 5.286 | 63,150 | -0.03(-0.52%) |
Nov 07, 2023 | 5.211 | 5.341 | 5.193 | 5.313 | 72,447 | +0.08(+1.60%) |
Nov 06, 2023 | 5.397 | 5.415 | 5.221 | 5.230 | 100,620 | -0.17(-3.09%) |
Nov 03, 2023 | 5.341 | 5.438 | 5.258 | 5.397 | 169,550 | +0.17(+3.19%) |
Nov 02, 2023 | 5.045 | 5.286 | 5.017 | 5.230 | 310,430 | +0.22(+4.44%) |
Nov 01, 2023 | 4.896 | 5.054 | 4.887 | 5.007 | 118,042 | +0.11(+2.27%) |
Oct 31, 2023 | 4.776 | 4.910 | 4.776 | 4.896 | 98,998 | +0.10(+2.13%) |
Oct 30, 2023 | 4.785 | 4.803 | 4.720 | 4.794 | 77,148 | +0.04(+0.78%) |
Oct 27, 2023 | 4.839 | 4.858 | 4.702 | 4.757 | 119,993 | -0.07(-1.51%) |
Oct 26, 2023 | 4.775 | 4.903 | 4.775 | 4.830 | 85,791 | +0.05(+1.15%) |
Oct 25, 2023 | 4.711 | 4.876 | 4.711 | 4.775 | 161,115 | +0.07(+1.55%) |
Oct 24, 2023 | 4.730 | 4.782 | 4.693 | 4.702 | 97,898 | -0.04(-0.77%) |
Oct 23, 2023 | 4.885 | 4.885 | 4.730 | 4.739 | 168,916 | -0.16(-3.35%) |
Oct 20, 2023 | 4.949 | 4.978 | 4.894 | 4.903 | 78,303 | -0.04(-0.74%) |
Oct 19, 2023 | 5.159 | 5.177 | 4.931 | 4.940 | 161,275 | -0.27(-5.25%) |
Oct 18, 2023 | 5.250 | 5.314 | 5.104 | 5.214 | 170,136 | -0.03(-0.52%) |
Oct 17, 2023 | 5.424 | 5.475 | 5.223 | 5.241 | 588,869 | -0.19(-3.53%) |
Oct 16, 2023 | 5.405 | 5.478 | 5.405 | 5.433 | 143,917 | +0.07(+1.36%) |
Oct 13, 2023 | 5.524 | 5.588 | 5.341 | 5.360 | 157,974 | -0.15(-2.65%) |
Oct 12, 2023 | 5.588 | 5.652 | 5.469 | 5.506 | 67,978 | -0.07(-1.31%) |
Oct 11, 2023 | 5.643 | 5.643 | 5.474 | 5.579 | 83,920 | +0.11(+2.00%) |
Oct 10, 2023 | 5.506 | 5.559 | 5.460 | 5.469 | 54,585 | +0.00(+0.00%) |
Oct 09, 2023 | 5.341 | 5.579 | 5.314 | 5.469 | 131,645 | +0.12(+2.22%) |
Oct 06, 2023 | 5.296 | 5.387 | 5.249 | 5.351 | 86,164 | +0.04(+0.69%) |
Oct 05, 2023 | 5.250 | 5.351 | 5.232 | 5.314 | 65,218 | +0.05(+0.87%) |
Oct 04, 2023 | 5.268 | 5.296 | 5.177 | 5.268 | 89,422 | +0.00(+0.00%) |
Oct 03, 2023 | 5.460 | 5.469 | 5.195 | 5.268 | 151,627 | -0.18(-3.35%) |