Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.662 | 5.797 | 5.662 | 5.797 | 22,771 | -0.02(-0.35%) |
Dec 28, 2023 | 6.013 | 6.013 | 5.817 | 5.817 | 4,021 | +0.17(+2.92%) |
Dec 27, 2023 | 5.700 | 5.864 | 5.652 | 5.652 | 2,625 | -0.03(-0.60%) |
Dec 26, 2023 | 5.686 | 5.686 | 5.686 | 5.686 | 120 | -0.07(-1.26%) |
Dec 22, 2023 | 5.768 | 5.807 | 5.758 | 5.758 | 1,928 | +0.02(+0.40%) |
Dec 21, 2023 | 5.760 | 5.775 | 5.686 | 5.736 | 2,013 | -0.03(-0.56%) |
Dec 20, 2023 | 5.623 | 5.768 | 5.604 | 5.768 | 1,174 | +0.16(+2.93%) |
Dec 19, 2023 | 5.401 | 5.604 | 5.318 | 5.604 | 3,327 | +0.20(+3.76%) |
Dec 18, 2023 | 5.391 | 5.410 | 5.391 | 5.401 | 9,804 | +0.11(+2.01%) |
Dec 15, 2023 | 5.410 | 5.459 | 5.295 | 5.295 | 1,752 | -0.14(-2.57%) |
Dec 14, 2023 | 5.121 | 5.434 | 5.092 | 5.434 | 10,647 | +0.48(+9.64%) |
Dec 13, 2023 | 5.121 | 5.217 | 4.956 | 4.956 | 11,251 | -0.16(-3.21%) |
Dec 12, 2023 | 5.053 | 5.148 | 5.053 | 5.121 | 671 | +0.02(+0.38%) |
Dec 11, 2023 | 5.179 | 5.217 | 5.014 | 5.101 | 8,775 | -0.12(-2.22%) |
Dec 08, 2023 | 5.314 | 5.324 | 5.217 | 5.217 | 2,784 | -0.14(-2.70%) |
Dec 07, 2023 | 5.427 | 5.427 | 5.352 | 5.362 | 1,891 | +0.14(+2.78%) |
Dec 06, 2023 | 5.265 | 5.265 | 5.217 | 5.217 | 3,093 | -0.05(-0.92%) |
Dec 05, 2023 | 5.381 | 5.437 | 5.217 | 5.266 | 3,557 | +0.14(+2.64%) |
Dec 04, 2023 | 5.272 | 5.272 | 5.130 | 5.130 | 1,205 | -0.22(-4.15%) |
Dec 01, 2023 | 5.121 | 5.352 | 5.121 | 5.352 | 1,081 | +0.10(+1.84%) |
Nov 30, 2023 | 4.869 | 5.327 | 4.869 | 5.256 | 2,662 | +0.01(+0.18%) |
Nov 29, 2023 | 5.246 | 5.314 | 4.879 | 5.246 | 3,707 | +0.35(+7.10%) |
Nov 28, 2023 | 5.198 | 5.198 | 4.879 | 4.898 | 3,888 | -0.19(-3.80%) |
Nov 27, 2023 | 5.150 | 5.150 | 5.072 | 5.092 | 3,034 | -0.02(-0.38%) |
Nov 22, 2023 | 5.111 | 317 | -0.06(-1.12%) | |||
Nov 21, 2023 | 5.150 | 5.169 | 5.150 | 5.169 | 4,828 | +0.05(+0.94%) |
Nov 20, 2023 | 5.082 | 5.145 | 5.072 | 5.121 | 10,945 | +0.19(+3.92%) |
Nov 17, 2023 | 5.150 | 5.150 | 4.927 | 4.927 | 2,753 | -0.18(-3.59%) |
Nov 16, 2023 | 5.150 | 5.150 | 5.111 | 5.111 | 4,079 | +0.08(+1.53%) |
Nov 15, 2023 | 5.227 | 5.266 | 5.024 | 5.034 | 17,857 | -0.47(-8.49%) |
Nov 14, 2023 | 5.386 | 5.555 | 5.386 | 5.501 | 2,667 | +0.09(+1.63%) |
Nov 13, 2023 | 5.507 | 5.507 | 5.363 | 5.412 | 4,612 | +0.04(+0.77%) |
Nov 09, 2023 | 5.371 | 155 | -0.17(-3.11%) | |||
Nov 08, 2023 | 5.515 | 5.543 | 5.515 | 5.543 | 1,391 | +0.20(+3.66%) |
Nov 07, 2023 | 5.363 | 5.555 | 5.270 | 5.348 | 17,930 | +0.01(+0.27%) |
Nov 06, 2023 | 5.273 | 5.555 | 5.064 | 5.333 | 9,913 | +0.45(+9.31%) |
Nov 03, 2023 | 4.927 | 4.927 | 4.865 | 4.879 | 1,511 | +0.05(+1.00%) |
Nov 02, 2023 | 5.005 | 5.014 | 4.831 | 4.831 | 2,354 | -0.04(-0.89%) |
Nov 01, 2023 | 5.132 | 5.132 | 4.734 | 4.874 | 4,274 | -0.25(-4.81%) |
Oct 31, 2023 | 5.121 | 5.121 | 5.121 | 5.121 | 594 | -0.03(-0.56%) |
Oct 30, 2023 | 5.169 | 5.237 | 5.150 | 5.150 | 8,866 | -0.23(-4.30%) |
Oct 27, 2023 | 5.507 | 5.507 | 5.082 | 5.381 | 7,093 | -0.18(-3.25%) |
Oct 26, 2023 | 5.671 | 5.671 | 5.561 | 5.561 | 631 | -0.15(-2.67%) |
Oct 24, 2023 | 5.714 | 96 | +0.17(+3.04%) | |||
Oct 23, 2023 | 5.613 | 5.613 | 5.546 | 5.546 | 1,160 | -0.11(-1.88%) |
Oct 20, 2023 | 5.575 | 5.826 | 5.575 | 5.652 | 4,135 | -0.13(-2.23%) |
Oct 19, 2023 | 5.740 | 5.825 | 5.730 | 5.781 | 1,982 | -0.03(-0.43%) |
Oct 18, 2023 | 5.911 | 6.006 | 5.806 | 5.806 | 2,579 | +0.04(+0.66%) |
Oct 17, 2023 | 5.949 | 5.949 | 5.768 | 5.768 | 4,087 | -0.06(-0.98%) |
Oct 16, 2023 | 5.854 | 5.892 | 5.797 | 5.825 | 5,508 | -0.10(-1.61%) |
Oct 13, 2023 | 5.930 | 5.939 | 5.844 | 5.920 | 2,941 | +0.07(+1.14%) |
Oct 12, 2023 | 5.912 | 5.912 | 5.778 | 5.854 | 2,165 | -0.05(-0.81%) |
Oct 11, 2023 | 6.006 | 6.006 | 5.901 | 5.901 | 907 | -0.09(-1.43%) |
Oct 10, 2023 | 5.977 | 6.129 | 5.977 | 5.987 | 2,633 | +0.02(+0.39%) |
Oct 09, 2023 | 5.922 | 5.987 | 5.922 | 5.963 | 3,691 | +0.17(+2.88%) |
Oct 06, 2023 | 5.797 | 5.892 | 5.778 | 5.797 | 3,468 | -0.20(-3.33%) |
Oct 05, 2023 | 6.262 | 6.262 | 5.930 | 5.996 | 2,785 | -0.27(-4.25%) |
Oct 04, 2023 | 6.110 | 6.262 | 6.110 | 6.262 | 994 | +0.18(+2.97%) |
Oct 03, 2023 | 6.300 | 6.300 | 5.892 | 6.082 | 11,527 | -0.29(-4.48%) |