Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.060 | 5.070 | 4.940 | 5.050 | 710,450 | -0.01(-0.20%) |
Dec 28, 2023 | 5.120 | 5.220 | 5.025 | 5.060 | 424,314 | -0.03(-0.59%) |
Dec 27, 2023 | 5.060 | 5.130 | 4.920 | 5.090 | 644,076 | +0.08(+1.60%) |
Dec 26, 2023 | 4.900 | 5.060 | 4.845 | 5.010 | 525,002 | +0.13(+2.66%) |
Dec 22, 2023 | 5.110 | 5.230 | 4.790 | 4.880 | 709,342 | -0.15(-2.98%) |
Dec 21, 2023 | 4.840 | 5.115 | 4.810 | 5.030 | 1,084,241 | +0.23(+4.79%) |
Dec 20, 2023 | 5.000 | 5.135 | 4.760 | 4.800 | 1,179,860 | -0.17(-3.42%) |
Dec 19, 2023 | 4.800 | 5.130 | 4.745 | 4.970 | 1,992,945 | +0.48(+10.69%) |
Dec 18, 2023 | 4.400 | 4.515 | 4.300 | 4.490 | 651,817 | +0.08(+1.81%) |
Dec 15, 2023 | 4.580 | 4.660 | 4.330 | 4.410 | 896,337 | -0.15(-3.29%) |
Dec 14, 2023 | 4.840 | 4.860 | 4.460 | 4.560 | 1,086,297 | -0.07(-1.51%) |
Dec 13, 2023 | 4.440 | 4.655 | 4.310 | 4.630 | 884,215 | +0.17(+3.81%) |
Dec 12, 2023 | 4.160 | 4.610 | 4.125 | 4.460 | 1,179,330 | +0.30(+7.21%) |
Dec 11, 2023 | 4.530 | 4.530 | 3.980 | 4.160 | 1,808,387 | -0.34(-7.66%) |
Dec 08, 2023 | 4.630 | 4.810 | 4.462 | 4.505 | 2,789,421 | -0.28(-5.75%) |
Dec 07, 2023 | 4.630 | 4.950 | 4.600 | 4.780 | 5,186,384 | -2.09(-30.42%) |
Dec 06, 2023 | 6.340 | 6.940 | 6.210 | 6.870 | 695,866 | +0.58(+9.22%) |
Dec 05, 2023 | 5.860 | 6.310 | 5.780 | 6.290 | 508,018 | +0.42(+7.16%) |
Dec 04, 2023 | 5.550 | 5.885 | 5.539 | 5.870 | 329,941 | +0.36(+6.53%) |
Dec 01, 2023 | 5.320 | 5.690 | 5.270 | 5.510 | 592,009 | +0.20(+3.77%) |
Nov 30, 2023 | 5.290 | 5.400 | 5.105 | 5.310 | 1,119,138 | +0.07(+1.34%) |
Nov 29, 2023 | 5.130 | 5.296 | 5.130 | 5.240 | 214,879 | +0.12(+2.34%) |
Nov 28, 2023 | 5.190 | 5.250 | 5.100 | 5.120 | 211,956 | -0.11(-2.10%) |
Nov 27, 2023 | 5.290 | 5.370 | 5.040 | 5.230 | 253,183 | -0.08(-1.51%) |
Nov 24, 2023 | 5.440 | 5.560 | 5.260 | 5.310 | 267,162 | -0.09(-1.67%) |
Nov 22, 2023 | 5.320 | 5.450 | 5.270 | 5.400 | 211,727 | +0.15(+2.86%) |
Nov 21, 2023 | 5.190 | 5.270 | 5.070 | 5.250 | 242,580 | +0.05(+0.96%) |
Nov 20, 2023 | 5.520 | 5.649 | 5.190 | 5.200 | 347,338 | -0.31(-5.63%) |
Nov 17, 2023 | 5.560 | 5.620 | 5.480 | 5.510 | 268,534 | +0.02(+0.36%) |
Nov 16, 2023 | 5.400 | 5.560 | 5.300 | 5.490 | 206,146 | +0.06(+1.10%) |
Nov 15, 2023 | 5.480 | 5.680 | 5.410 | 5.430 | 284,575 | -0.01(-0.18%) |
Nov 14, 2023 | 5.340 | 5.600 | 5.340 | 5.440 | 438,708 | +0.25(+4.82%) |
Nov 13, 2023 | 5.230 | 5.240 | 5.025 | 5.190 | 188,587 | -0.06(-1.14%) |
Nov 10, 2023 | 5.160 | 5.340 | 4.790 | 5.250 | 349,200 | +0.04(+0.77%) |
Nov 09, 2023 | 5.850 | 5.850 | 5.190 | 5.210 | 312,891 | -0.55(-9.55%) |
Nov 08, 2023 | 5.780 | 5.780 | 5.520 | 5.760 | 212,736 | +0.01(+0.17%) |
Nov 07, 2023 | 5.530 | 5.770 | 5.471 | 5.750 | 235,035 | +0.28(+5.12%) |
Nov 06, 2023 | 5.640 | 5.705 | 5.400 | 5.470 | 175,069 | -0.17(-3.01%) |
Nov 03, 2023 | 5.440 | 5.657 | 5.420 | 5.640 | 220,944 | +0.32(+6.02%) |
Nov 02, 2023 | 5.320 | 5.450 | 5.220 | 5.320 | 222,301 | +0.02(+0.38%) |
Nov 01, 2023 | 5.410 | 5.455 | 5.205 | 5.300 | 222,791 | -0.08(-1.49%) |
Oct 31, 2023 | 5.420 | 5.500 | 5.330 | 5.380 | 141,467 | -0.05(-0.92%) |
Oct 30, 2023 | 5.380 | 5.510 | 5.330 | 5.430 | 120,460 | +0.11(+2.07%) |
Oct 27, 2023 | 5.500 | 5.570 | 5.270 | 5.320 | 191,050 | -0.20(-3.62%) |
Oct 26, 2023 | 5.640 | 5.700 | 5.490 | 5.520 | 125,013 | -0.09(-1.60%) |
Oct 25, 2023 | 5.580 | 5.700 | 5.520 | 5.610 | 171,984 | +0.02(+0.36%) |
Oct 24, 2023 | 5.410 | 5.720 | 5.410 | 5.590 | 159,353 | +0.21(+3.90%) |
Oct 23, 2023 | 5.520 | 5.650 | 5.360 | 5.380 | 203,748 | -0.13(-2.36%) |
Oct 20, 2023 | 5.470 | 5.600 | 5.410 | 5.510 | 216,211 | +0.05(+0.92%) |
Oct 19, 2023 | 5.620 | 5.780 | 5.430 | 5.460 | 191,628 | -0.16(-2.85%) |
Oct 18, 2023 | 5.850 | 5.870 | 5.585 | 5.620 | 175,341 | -0.27(-4.58%) |
Oct 17, 2023 | 5.560 | 5.990 | 5.560 | 5.890 | 318,161 | +0.30(+5.37%) |
Oct 16, 2023 | 5.580 | 5.690 | 5.440 | 5.590 | 207,546 | +0.04(+0.72%) |
Oct 13, 2023 | 5.430 | 5.610 | 5.260 | 5.550 | 321,692 | +0.11(+2.02%) |
Oct 12, 2023 | 5.670 | 5.815 | 5.340 | 5.440 | 183,634 | -0.22(-3.89%) |
Oct 11, 2023 | 5.860 | 5.960 | 5.640 | 5.660 | 167,274 | -0.19(-3.25%) |
Oct 10, 2023 | 5.580 | 5.920 | 5.580 | 5.850 | 535,969 | +0.24(+4.28%) |
Oct 09, 2023 | 5.570 | 5.610 | 5.400 | 5.610 | 156,131 | -0.04(-0.71%) |
Oct 06, 2023 | 5.810 | 5.860 | 5.530 | 5.650 | 273,302 | -0.18(-3.09%) |
Oct 05, 2023 | 5.750 | 5.870 | 5.670 | 5.830 | 483,228 | +0.10(+1.75%) |
Oct 04, 2023 | 5.810 | 5.895 | 5.670 | 5.730 | 410,469 | -0.11(-1.88%) |
Oct 03, 2023 | 5.900 | 6.090 | 5.650 | 5.840 | 620,903 | -0.18(-2.99%) |