Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.550 | 5.555 | 5.490 | 5.550 | 103,269 | +0.02(+0.36%) |
Dec 28, 2023 | 5.460 | 5.590 | 5.460 | 5.530 | 59,098 | -0.02(-0.36%) |
Dec 27, 2023 | 5.560 | 5.587 | 5.508 | 5.550 | 200,728 | +0.05(+0.91%) |
Dec 26, 2023 | 5.460 | 5.540 | 5.460 | 5.500 | 90,714 | +0.02(+0.36%) |
Dec 22, 2023 | 5.470 | 5.530 | 5.420 | 5.480 | 130,298 | -0.39(-6.64%) |
Dec 21, 2023 | 5.940 | 5.940 | 5.814 | 5.870 | 385,405 | +0.08(+1.38%) |
Dec 20, 2023 | 5.830 | 5.930 | 5.780 | 5.790 | 63,121 | -0.07(-1.19%) |
Dec 19, 2023 | 5.820 | 5.910 | 5.800 | 5.860 | 100,935 | +0.12(+2.09%) |
Dec 18, 2023 | 5.678 | 5.800 | 5.670 | 5.740 | 97,176 | +0.02(+0.35%) |
Dec 15, 2023 | 5.810 | 5.810 | 5.660 | 5.720 | 147,333 | -0.28(-4.67%) |
Dec 14, 2023 | 5.955 | 6.090 | 5.930 | 6.000 | 74,552 | +0.15(+2.56%) |
Dec 13, 2023 | 5.755 | 5.850 | 5.670 | 5.850 | 87,381 | +0.14(+2.45%) |
Dec 12, 2023 | 5.735 | 5.770 | 5.690 | 5.710 | 85,570 | -0.05(-0.90%) |
Dec 11, 2023 | 5.760 | 5.793 | 5.700 | 5.762 | 361,486 | -0.23(-3.81%) |
Dec 08, 2023 | 5.970 | 6.040 | 5.950 | 5.990 | 166,333 | -0.03(-0.50%) |
Dec 07, 2023 | 5.963 | 6.048 | 5.890 | 6.020 | 209,892 | -0.34(-5.31%) |
Dec 06, 2023 | 6.500 | 6.500 | 6.317 | 6.357 | 548,026 | -0.17(-2.64%) |
Dec 05, 2023 | 6.533 | 6.533 | 6.400 | 6.530 | 644,809 | +0.07(+1.08%) |
Dec 04, 2023 | 6.480 | 6.510 | 6.410 | 6.460 | 133,087 | -0.02(-0.31%) |
Dec 01, 2023 | 6.340 | 6.480 | 6.340 | 6.480 | 1,143,034 | -0.02(-0.31%) |
Nov 30, 2023 | 6.310 | 6.500 | 6.280 | 6.500 | 958,363 | +0.17(+2.60%) |
Nov 29, 2023 | 6.220 | 6.372 | 6.220 | 6.335 | 1,123,674 | +0.21(+3.51%) |
Nov 28, 2023 | 6.103 | 6.200 | 6.020 | 6.120 | 266,731 | -0.01(-0.16%) |
Nov 27, 2023 | 6.090 | 6.150 | 6.030 | 6.130 | 59,637 | +0.03(+0.49%) |
Nov 24, 2023 | 6.130 | 6.130 | 5.930 | 6.100 | 38,878 | +0.07(+1.16%) |
Nov 22, 2023 | 5.910 | 6.080 | 5.860 | 6.030 | 57,719 | +0.22(+3.79%) |
Nov 21, 2023 | 5.915 | 5.915 | 5.790 | 5.810 | 82,127 | -0.08(-1.36%) |
Nov 20, 2023 | 5.910 | 5.910 | 5.830 | 5.890 | 43,518 | -0.11(-1.83%) |
Nov 17, 2023 | 5.610 | 6.000 | 5.610 | 6.000 | 22,177 | +0.29(+5.08%) |
Nov 16, 2023 | 5.750 | 5.780 | 5.610 | 5.710 | 46,952 | -0.26(-4.36%) |
Nov 15, 2023 | 5.950 | 5.984 | 5.860 | 5.970 | 105,819 | +0.15(+2.58%) |
Nov 14, 2023 | 5.805 | 5.930 | 5.730 | 5.820 | 26,631 | +0.25(+4.49%) |
Nov 13, 2023 | 5.530 | 5.630 | 5.530 | 5.570 | 51,079 | -0.24(-4.13%) |
Nov 10, 2023 | 5.702 | 5.810 | 5.700 | 5.810 | 28,235 | -0.15(-2.52%) |
Nov 09, 2023 | 6.050 | 6.079 | 5.920 | 5.960 | 51,206 | -0.00(-0.08%) |
Nov 08, 2023 | 5.957 | 6.020 | 5.830 | 5.965 | 54,406 | +0.08(+1.27%) |
Nov 07, 2023 | 5.872 | 5.980 | 5.810 | 5.890 | 48,373 | +0.00(+0.00%) |
Nov 06, 2023 | 5.940 | 5.940 | 5.820 | 5.890 | 55,463 | +0.00(+0.00%) |
Nov 03, 2023 | 5.987 | 6.040 | 5.890 | 5.890 | 39,138 | +0.08(+1.38%) |
Nov 02, 2023 | 5.800 | 5.880 | 5.700 | 5.810 | 23,685 | +0.13(+2.38%) |
Nov 01, 2023 | 5.590 | 5.680 | 5.520 | 5.675 | 42,113 | +0.11(+2.02%) |
Oct 31, 2023 | 5.600 | 5.798 | 5.540 | 5.562 | 96,954 | +0.03(+0.59%) |
Oct 30, 2023 | 5.570 | 5.640 | 5.097 | 5.530 | 961,036 | +0.02(+0.44%) |
Oct 27, 2023 | 5.560 | 5.580 | 5.480 | 5.506 | 32,131 | -0.01(-0.26%) |
Oct 26, 2023 | 5.600 | 5.700 | 5.510 | 5.520 | 43,267 | -0.15(-2.65%) |
Oct 25, 2023 | 5.660 | 5.784 | 5.655 | 5.670 | 73,087 | -0.04(-0.70%) |
Oct 24, 2023 | 5.670 | 5.770 | 5.550 | 5.710 | 173,915 | +0.37(+6.93%) |
Oct 23, 2023 | 5.285 | 5.430 | 5.269 | 5.340 | 55,967 | +0.10(+1.91%) |
Oct 20, 2023 | 5.327 | 5.327 | 5.230 | 5.240 | 33,113 | -0.07(-1.32%) |
Oct 19, 2023 | 5.340 | 5.390 | 5.240 | 5.310 | 33,364 | -0.05(-0.93%) |
Oct 18, 2023 | 5.380 | 5.400 | 5.300 | 5.360 | 12,864 | -0.04(-0.74%) |
Oct 17, 2023 | 5.232 | 5.420 | 5.230 | 5.400 | 120,208 | +0.03(+0.56%) |
Oct 16, 2023 | 5.311 | 5.370 | 5.290 | 5.370 | 66,100 | +0.05(+0.94%) |
Oct 13, 2023 | 5.370 | 5.370 | 5.260 | 5.320 | 42,668 | -0.20(-3.62%) |
Oct 12, 2023 | 5.560 | 5.590 | 5.450 | 5.520 | 18,544 | -0.08(-1.43%) |
Oct 11, 2023 | 5.760 | 5.760 | 5.590 | 5.600 | 54,593 | -0.03(-0.53%) |
Oct 10, 2023 | 5.668 | 5.690 | 5.630 | 5.630 | 59,590 | +0.08(+1.44%) |
Oct 09, 2023 | 5.595 | 5.595 | 5.470 | 5.550 | 526,273 | -0.13(-2.29%) |
Oct 06, 2023 | 5.540 | 5.690 | 5.540 | 5.680 | 89,660 | +0.13(+2.31%) |
Oct 05, 2023 | 5.570 | 5.600 | 5.500 | 5.552 | 133,871 | -0.69(-11.06%) |
Oct 04, 2023 | 6.240 | 6.250 | 6.180 | 6.242 | 43,436 | +0.10(+1.59%) |
Oct 03, 2023 | 6.160 | 6.220 | 6.110 | 6.145 | 28,045 | +0.03(+0.57%) |