Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.270 | 5.462 | 5.170 | 5.410 | 3,662 | +0.12(+2.27%) |
Dec 28, 2023 | 5.410 | 5.760 | 5.270 | 5.290 | 2,663 | -0.04(-0.66%) |
Dec 27, 2023 | 5.500 | 5.500 | 5.325 | 5.325 | 1,865 | -0.10(-1.76%) |
Dec 26, 2023 | 5.340 | 5.420 | 5.340 | 5.420 | 419 | -0.10(-1.80%) |
Dec 22, 2023 | 5.560 | 5.560 | 5.263 | 5.520 | 3,609 | +0.05(+0.87%) |
Dec 21, 2023 | 5.330 | 5.609 | 5.270 | 5.473 | 1,107 | +0.03(+0.60%) |
Dec 20, 2023 | 5.400 | 5.465 | 5.350 | 5.440 | 2,933 | +0.04(+0.74%) |
Dec 19, 2023 | 5.220 | 5.670 | 5.220 | 5.400 | 9,388 | +0.16(+3.05%) |
Dec 18, 2023 | 5.470 | 5.644 | 5.188 | 5.240 | 4,870 | -0.02(-0.38%) |
Dec 15, 2023 | 5.050 | 5.880 | 5.050 | 5.260 | 17,434 | -0.17(-3.13%) |
Dec 14, 2023 | 5.200 | 5.950 | 5.120 | 5.430 | 51,841 | +0.41(+8.17%) |
Dec 13, 2023 | 5.100 | 5.150 | 5.020 | 5.020 | 3,606 | -0.08(-1.57%) |
Dec 12, 2023 | 5.190 | 5.210 | 5.100 | 5.100 | 3,819 | -0.06(-1.09%) |
Dec 11, 2023 | 5.150 | 5.250 | 5.150 | 5.156 | 4,500 | +0.01(+0.12%) |
Dec 08, 2023 | 5.100 | 5.160 | 5.020 | 5.150 | 12,496 | +0.02(+0.39%) |
Dec 07, 2023 | 5.050 | 5.130 | 5.050 | 5.130 | 1,922 | +0.01(+0.17%) |
Dec 06, 2023 | 5.077 | 5.121 | 5.000 | 5.121 | 7,528 | +0.08(+1.61%) |
Dec 05, 2023 | 5.050 | 5.050 | 5.030 | 5.040 | 963 | -0.05(-0.98%) |
Dec 04, 2023 | 5.090 | 5.090 | 4.963 | 5.090 | 2,678 | +0.05(+0.99%) |
Dec 01, 2023 | 5.030 | 5.040 | 4.989 | 5.040 | 3,443 | +0.05(+1.00%) |
Nov 30, 2023 | 4.890 | 5.027 | 4.850 | 4.990 | 7,680 | +0.09(+1.84%) |
Nov 29, 2023 | 5.020 | 5.040 | 4.900 | 4.900 | 6,818 | -0.11(-2.20%) |
Nov 28, 2023 | 4.890 | 5.040 | 4.760 | 5.010 | 14,191 | +0.11(+2.24%) |
Nov 27, 2023 | 5.070 | 5.070 | 4.900 | 4.900 | 9,338 | -0.11(-2.20%) |
Nov 24, 2023 | 5.116 | 5.116 | 5.000 | 5.010 | 4,931 | +0.01(+0.20%) |
Nov 22, 2023 | 4.960 | 5.004 | 4.950 | 5.000 | 3,928 | +0.08(+1.63%) |
Nov 21, 2023 | 4.897 | 5.010 | 4.897 | 4.920 | 3,947 | -0.09(-1.80%) |
Nov 20, 2023 | 4.944 | 5.030 | 4.770 | 5.010 | 15,460 | -0.02(-0.40%) |
Nov 17, 2023 | 5.050 | 5.050 | 4.971 | 5.030 | 8,762 | +0.03(+0.60%) |
Nov 16, 2023 | 4.850 | 5.000 | 4.810 | 5.000 | 1,534 | +0.13(+2.67%) |
Nov 15, 2023 | 4.980 | 5.080 | 4.850 | 4.870 | 4,751 | -0.09(-1.81%) |
Nov 14, 2023 | 4.960 | 4.980 | 4.950 | 4.960 | 1,480 | +0.00(+0.02%) |
Nov 13, 2023 | 4.990 | 4.990 | 4.900 | 4.959 | 1,085 | -0.02(-0.42%) |
Nov 10, 2023 | 5.090 | 5.170 | 4.890 | 4.980 | 3,991 | +0.08(+1.63%) |
Nov 09, 2023 | 4.900 | 4.975 | 4.900 | 4.900 | 7,749 | +0.09(+1.87%) |
Nov 08, 2023 | 4.910 | 5.040 | 4.810 | 4.810 | 16,185 | -0.10(-2.04%) |
Nov 07, 2023 | 5.000 | 5.020 | 4.860 | 4.910 | 9,112 | -0.01(-0.20%) |
Nov 06, 2023 | 4.860 | 5.035 | 4.806 | 4.920 | 4,404 | +0.05(+1.03%) |
Nov 03, 2023 | 5.020 | 5.050 | 4.870 | 4.870 | 16,622 | -0.06(-1.22%) |
Nov 02, 2023 | 5.190 | 5.190 | 4.930 | 4.930 | 9,632 | -0.27(-5.19%) |
Nov 01, 2023 | 4.890 | 5.200 | 4.890 | 5.200 | 2,402 | +0.17(+3.37%) |
Oct 31, 2023 | 4.917 | 5.100 | 4.900 | 5.030 | 1,985 | -0.06(-1.17%) |
Oct 30, 2023 | 5.033 | 5.090 | 5.033 | 5.090 | 1,895 | +0.03(+0.59%) |
Oct 27, 2023 | 5.050 | 5.220 | 5.010 | 5.060 | 7,057 | -0.03(-0.63%) |
Oct 26, 2023 | 4.940 | 5.250 | 4.900 | 5.092 | 6,994 | +0.01(+0.26%) |
Oct 25, 2023 | 4.966 | 5.079 | 4.900 | 5.079 | 1,397 | +0.09(+1.74%) |
Oct 24, 2023 | 5.095 | 5.095 | 4.992 | 4.992 | 793 | -0.11(-2.12%) |
Oct 23, 2023 | 5.060 | 5.100 | 4.923 | 5.100 | 2,436 | +0.07(+1.49%) |
Oct 20, 2023 | 5.010 | 5.070 | 4.998 | 5.025 | 1,516 | +0.03(+0.50%) |
Oct 19, 2023 | 5.190 | 5.190 | 5.000 | 5.000 | 1,764 | -0.13(-2.53%) |
Oct 18, 2023 | 5.060 | 5.130 | 5.060 | 5.130 | 395 | +0.13(+2.60%) |
Oct 17, 2023 | 5.195 | 5.385 | 5.000 | 5.000 | 11,307 | -0.10(-1.96%) |
Oct 16, 2023 | 5.410 | 5.350 | 5.100 | 5.100 | 7,966 | -0.38(-6.93%) |
Oct 13, 2023 | 5.545 | 5.545 | 5.480 | 5.480 | 2,192 | -0.10(-1.79%) |
Oct 12, 2023 | 5.560 | 5.714 | 5.254 | 5.580 | 21,495 | +0.22(+4.10%) |
Oct 11, 2023 | 5.500 | 5.570 | 5.360 | 5.360 | 11,370 | -0.11(-2.10%) |
Oct 10, 2023 | 5.371 | 5.580 | 5.371 | 5.475 | 7,392 | +0.09(+1.74%) |
Oct 09, 2023 | 5.430 | 5.430 | 5.133 | 5.381 | 2,813 | +0.06(+1.16%) |
Oct 06, 2023 | 5.229 | 5.333 | 5.229 | 5.320 | 1,523 | +0.13(+2.50%) |
Oct 05, 2023 | 5.392 | 5.392 | 5.190 | 5.190 | 3,754 | +0.03(+0.58%) |
Oct 04, 2023 | 5.370 | 5.370 | 5.150 | 5.160 | 2,840 | -0.06(-1.08%) |
Oct 03, 2023 | 5.040 | 5.216 | 5.020 | 5.216 | 1,525 | +0.03(+0.51%) |