Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.890 | 6.120 | 5.890 | 6.100 | 23,067 | +0.07(+1.16%) |
Dec 28, 2023 | 6.010 | 6.080 | 5.810 | 6.030 | 10,364 | +0.16(+2.73%) |
Dec 27, 2023 | 5.930 | 6.100 | 5.860 | 5.870 | 7,826 | -0.15(-2.49%) |
Dec 26, 2023 | 6.090 | 6.090 | 5.855 | 6.020 | 8,103 | +0.06(+0.94%) |
Dec 22, 2023 | 6.150 | 6.150 | 5.920 | 5.964 | 5,409 | -0.12(-1.91%) |
Dec 21, 2023 | 6.240 | 6.240 | 6.000 | 6.080 | 22,386 | +0.03(+0.50%) |
Dec 20, 2023 | 6.140 | 6.149 | 6.050 | 6.050 | 2,504 | -0.04(-0.62%) |
Dec 19, 2023 | 6.000 | 6.110 | 5.840 | 6.088 | 3,915 | +0.01(+0.13%) |
Dec 18, 2023 | 5.860 | 6.140 | 5.800 | 6.080 | 6,926 | +0.09(+1.50%) |
Dec 15, 2023 | 5.940 | 6.019 | 5.876 | 5.990 | 2,967 | +0.13(+2.22%) |
Dec 14, 2023 | 5.690 | 5.897 | 5.690 | 5.860 | 6,898 | +0.02(+0.34%) |
Dec 13, 2023 | 5.560 | 5.930 | 5.560 | 5.840 | 4,913 | +0.13(+2.28%) |
Dec 12, 2023 | 5.880 | 5.912 | 5.640 | 5.710 | 5,128 | +0.01(+0.18%) |
Dec 11, 2023 | 5.890 | 5.890 | 5.650 | 5.700 | 3,932 | -0.19(-3.22%) |
Dec 08, 2023 | 5.760 | 5.920 | 5.360 | 5.890 | 5,485 | -0.05(-0.85%) |
Dec 07, 2023 | 6.060 | 6.060 | 5.900 | 5.940 | 1,478 | -0.04(-0.67%) |
Dec 06, 2023 | 6.210 | 6.240 | 5.900 | 5.980 | 5,324 | -0.09(-1.48%) |
Dec 05, 2023 | 6.290 | 6.290 | 5.930 | 6.070 | 1,724 | -0.06(-0.98%) |
Dec 04, 2023 | 6.030 | 6.240 | 6.030 | 6.130 | 2,515 | +0.15(+2.51%) |
Dec 01, 2023 | 5.900 | 6.050 | 5.900 | 5.980 | 8,402 | -0.05(-0.87%) |
Nov 30, 2023 | 5.830 | 6.050 | 5.830 | 6.032 | 10,002 | +0.08(+1.38%) |
Nov 29, 2023 | 6.250 | 6.510 | 5.750 | 5.950 | 22,222 | -0.43(-6.74%) |
Nov 28, 2023 | 4.360 | 7.100 | 4.260 | 6.380 | 91,951 | +1.83(+40.19%) |
Nov 27, 2023 | 4.730 | 4.730 | 4.450 | 4.551 | 18,924 | -0.10(-2.24%) |
Nov 24, 2023 | 4.680 | 4.730 | 4.500 | 4.655 | 3,523 | +0.06(+1.20%) |
Nov 22, 2023 | 4.520 | 4.710 | 4.360 | 4.600 | 2,721 | +0.15(+3.37%) |
Nov 21, 2023 | 4.320 | 4.600 | 4.220 | 4.450 | 6,069 | +0.24(+5.70%) |
Nov 20, 2023 | 4.370 | 4.370 | 4.090 | 4.210 | 7,177 | -0.08(-1.86%) |
Nov 17, 2023 | 4.340 | 4.490 | 4.290 | 4.290 | 4,751 | -0.17(-3.81%) |
Nov 16, 2023 | 4.180 | 4.460 | 4.110 | 4.460 | 6,601 | +0.23(+5.44%) |
Nov 15, 2023 | 4.250 | 4.250 | 4.217 | 4.230 | 1,241 | -0.11(-2.53%) |
Nov 14, 2023 | 4.170 | 4.459 | 4.170 | 4.340 | 1,769 | +0.23(+5.72%) |
Nov 13, 2023 | 4.360 | 4.360 | 4.050 | 4.105 | 2,382 | -0.13(-3.18%) |
Nov 10, 2023 | 4.410 | 4.410 | 4.210 | 4.240 | 1,077 | -0.03(-0.70%) |
Nov 09, 2023 | 4.350 | 4.350 | 4.260 | 4.270 | 1,606 | -0.02(-0.47%) |
Nov 08, 2023 | 4.250 | 4.300 | 4.200 | 4.290 | 966 | +0.14(+3.37%) |
Nov 07, 2023 | 4.240 | 4.250 | 3.940 | 4.150 | 8,781 | -0.19(-4.38%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.250 | 4.340 | 1,040 | -0.14(-3.13%) |
Nov 03, 2023 | 4.420 | 4.480 | 4.300 | 4.480 | 8,741 | -0.05(-1.10%) |
Nov 02, 2023 | 4.080 | 4.670 | 4.085 | 4.530 | 8,956 | +0.56(+14.11%) |
Nov 01, 2023 | 3.990 | 4.080 | 3.970 | 3.970 | 1,729 | -0.10(-2.46%) |
Oct 31, 2023 | 4.030 | 4.096 | 3.990 | 4.070 | 12,189 | -0.02(-0.49%) |
Oct 30, 2023 | 4.180 | 4.180 | 4.010 | 4.090 | 2,667 | +0.00(+0.00%) |
Oct 27, 2023 | 4.070 | 4.090 | 3.930 | 4.090 | 1,116 | -0.03(-0.73%) |
Oct 26, 2023 | 4.060 | 4.127 | 3.930 | 4.120 | 4,975 | +0.02(+0.49%) |
Oct 25, 2023 | 4.070 | 4.255 | 4.050 | 4.100 | 3,380 | +0.07(+1.86%) |
Oct 24, 2023 | 4.341 | 4.341 | 3.990 | 4.025 | 20,269 | -0.14(-3.48%) |
Oct 23, 2023 | 4.020 | 4.640 | 4.020 | 4.170 | 5,190 | +0.07(+1.71%) |
Oct 20, 2023 | 4.360 | 4.360 | 4.040 | 4.100 | 15,064 | -0.28(-6.29%) |
Oct 19, 2023 | 4.460 | 4.515 | 4.140 | 4.375 | 9,344 | +0.13(+3.18%) |
Oct 18, 2023 | 4.600 | 4.835 | 4.160 | 4.240 | 14,802 | -0.28(-6.19%) |
Oct 17, 2023 | 4.930 | 4.950 | 4.270 | 4.520 | 23,270 | -0.50(-9.96%) |
Oct 16, 2023 | 4.730 | 5.170 | 4.585 | 5.020 | 19,208 | +0.14(+2.87%) |
Oct 13, 2023 | 5.180 | 5.235 | 3.710 | 4.880 | 77,596 | -0.75(-13.32%) |
Oct 12, 2023 | 5.590 | 5.630 | 5.590 | 5.630 | 1,057 | +0.49(+9.53%) |
Oct 11, 2023 | 5.550 | 5.620 | 5.011 | 5.140 | 7,890 | -0.16(-3.02%) |
Oct 10, 2023 | 5.360 | 5.600 | 5.300 | 5.300 | 17,899 | -0.06(-1.11%) |
Oct 09, 2023 | 5.710 | 5.770 | 5.260 | 5.360 | 17,563 | -0.60(-10.07%) |
Oct 06, 2023 | 5.750 | 5.960 | 5.750 | 5.960 | 10,946 | +0.27(+4.70%) |
Oct 05, 2023 | 5.870 | 5.870 | 5.680 | 5.693 | 1,007 | -0.15(-2.52%) |
Oct 04, 2023 | 5.610 | 5.840 | 5.520 | 5.840 | 2,433 | +0.20(+3.55%) |
Oct 03, 2023 | 5.650 | 5.670 | 5.640 | 5.640 | 1,253 | -0.24(-4.08%) |