Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.751 | 5.828 | 5.694 | 5.828 | 270,300 | +0.11(+1.84%) |
Dec 28, 2023 | 5.761 | 5.780 | 5.722 | 5.722 | 97,138 | +0.03(+0.51%) |
Dec 27, 2023 | 5.684 | 5.703 | 5.598 | 5.694 | 145,793 | +0.06(+1.02%) |
Dec 26, 2023 | 5.607 | 5.703 | 5.579 | 5.636 | 121,931 | +0.00(+0.00%) |
Dec 22, 2023 | 5.646 | 5.695 | 5.598 | 5.636 | 123,195 | +0.03(+0.51%) |
Dec 21, 2023 | 5.751 | 5.751 | 5.588 | 5.607 | 120,201 | +0.00(+0.00%) |
Dec 20, 2023 | 5.761 | 5.779 | 5.607 | 5.607 | 326,582 | -0.17(-2.99%) |
Dec 19, 2023 | 5.809 | 5.847 | 5.761 | 5.780 | 139,886 | -0.06(-0.99%) |
Dec 18, 2023 | 5.837 | 5.876 | 5.809 | 5.837 | 107,341 | +0.03(+0.49%) |
Dec 15, 2023 | 5.943 | 5.952 | 5.809 | 5.809 | 144,069 | -0.17(-2.88%) |
Dec 14, 2023 | 5.799 | 6.039 | 5.751 | 5.981 | 298,691 | +0.24(+4.17%) |
Dec 13, 2023 | 5.511 | 5.751 | 5.511 | 5.742 | 198,897 | +0.21(+3.81%) |
Dec 12, 2023 | 5.511 | 5.559 | 5.483 | 5.531 | 83,303 | -0.01(-0.17%) |
Dec 11, 2023 | 5.521 | 5.550 | 5.473 | 5.540 | 124,936 | +0.00(+0.00%) |
Dec 08, 2023 | 5.454 | 5.579 | 5.435 | 5.540 | 100,705 | +0.08(+1.42%) |
Dec 07, 2023 | 5.434 | 5.520 | 5.406 | 5.463 | 125,488 | +0.05(+0.88%) |
Dec 06, 2023 | 5.453 | 5.453 | 5.368 | 5.415 | 89,800 | +0.03(+0.53%) |
Dec 05, 2023 | 5.406 | 5.482 | 5.368 | 5.387 | 134,214 | -0.03(-0.53%) |
Dec 04, 2023 | 5.396 | 5.434 | 5.368 | 5.415 | 124,000 | +0.02(+0.35%) |
Dec 01, 2023 | 5.387 | 5.396 | 5.358 | 5.396 | 125,992 | +0.03(+0.53%) |
Nov 30, 2023 | 5.377 | 5.430 | 5.339 | 5.368 | 66,002 | -0.03(-0.53%) |
Nov 29, 2023 | 5.349 | 5.444 | 5.330 | 5.396 | 296,674 | +0.03(+0.53%) |
Nov 28, 2023 | 5.358 | 5.463 | 5.301 | 5.368 | 308,371 | +0.04(+0.71%) |
Nov 27, 2023 | 5.235 | 5.339 | 5.235 | 5.330 | 70,603 | +0.08(+1.45%) |
Nov 24, 2023 | 5.273 | 5.339 | 5.230 | 5.254 | 72,141 | -0.03(-0.54%) |
Nov 22, 2023 | 5.263 | 5.311 | 5.263 | 5.282 | 73,537 | +0.02(+0.36%) |
Nov 21, 2023 | 5.282 | 5.320 | 5.244 | 5.263 | 102,664 | -0.09(-1.60%) |
Nov 20, 2023 | 5.349 | 5.410 | 5.318 | 5.349 | 101,231 | +0.02(+0.36%) |
Nov 17, 2023 | 5.320 | 5.358 | 5.268 | 5.330 | 99,000 | +0.05(+0.90%) |
Nov 16, 2023 | 5.149 | 5.282 | 5.149 | 5.282 | 89,941 | +0.10(+2.02%) |
Nov 15, 2023 | 5.216 | 5.282 | 5.168 | 5.178 | 136,482 | -0.04(-0.73%) |
Nov 14, 2023 | 5.159 | 5.235 | 5.111 | 5.216 | 181,755 | +0.15(+3.00%) |
Nov 13, 2023 | 5.073 | 5.073 | 4.893 | 5.064 | 162,993 | -0.03(-0.56%) |
Nov 10, 2023 | 5.045 | 5.121 | 5.016 | 5.092 | 153,734 | +0.08(+1.53%) |
Nov 09, 2023 | 5.232 | 5.250 | 5.015 | 5.015 | 108,355 | -0.19(-3.62%) |
Nov 08, 2023 | 5.222 | 5.249 | 5.155 | 5.203 | 86,487 | +0.05(+0.91%) |
Nov 07, 2023 | 5.184 | 5.193 | 5.109 | 5.156 | 69,635 | -0.05(-0.90%) |
Nov 06, 2023 | 5.175 | 5.241 | 5.147 | 5.203 | 126,083 | +0.04(+0.73%) |
Nov 03, 2023 | 5.053 | 5.316 | 5.053 | 5.166 | 344,866 | +0.15(+2.91%) |
Nov 02, 2023 | 4.761 | 5.081 | 4.733 | 5.020 | 545,140 | +0.29(+6.06%) |
Nov 01, 2023 | 4.601 | 4.770 | 4.526 | 4.733 | 203,408 | +0.22(+4.79%) |
Oct 31, 2023 | 4.404 | 4.535 | 4.347 | 4.516 | 157,546 | +0.14(+3.23%) |
Oct 30, 2023 | 4.460 | 4.469 | 4.375 | 4.375 | 94,525 | -0.07(-1.48%) |
Oct 27, 2023 | 4.309 | 4.469 | 4.281 | 4.441 | 88,713 | +0.14(+3.28%) |
Oct 26, 2023 | 4.253 | 4.347 | 4.244 | 4.300 | 88,364 | +0.05(+1.11%) |
Oct 25, 2023 | 4.356 | 4.411 | 4.253 | 4.253 | 157,224 | -0.16(-3.62%) |
Oct 24, 2023 | 4.319 | 4.549 | 4.309 | 4.413 | 197,910 | +0.10(+2.40%) |
Oct 23, 2023 | 4.291 | 4.524 | 4.281 | 4.309 | 194,508 | +0.00(+0.00%) |
Oct 20, 2023 | 4.432 | 4.488 | 4.281 | 4.309 | 236,356 | -0.08(-1.93%) |
Oct 19, 2023 | 4.498 | 4.526 | 4.380 | 4.394 | 122,748 | -0.10(-2.30%) |
Oct 18, 2023 | 4.545 | 4.610 | 4.422 | 4.498 | 130,416 | -0.08(-1.65%) |
Oct 17, 2023 | 4.676 | 4.771 | 4.545 | 4.573 | 231,635 | -0.18(-3.76%) |
Oct 16, 2023 | 4.940 | 4.968 | 4.648 | 4.752 | 201,180 | -0.13(-2.70%) |
Oct 13, 2023 | 4.902 | 4.922 | 4.846 | 4.883 | 68,527 | +0.03(+0.58%) |
Oct 12, 2023 | 4.883 | 4.893 | 4.827 | 4.855 | 68,957 | -0.03(-0.58%) |
Oct 11, 2023 | 4.893 | 4.968 | 4.789 | 4.883 | 87,184 | -0.04(-0.75%) |
Oct 10, 2023 | 4.929 | 5.013 | 4.892 | 4.920 | 182,691 | +0.03(+0.57%) |
Oct 09, 2023 | 4.827 | 4.928 | 4.827 | 4.892 | 72,148 | +0.09(+1.94%) |
Oct 06, 2023 | 4.771 | 4.883 | 4.715 | 4.799 | 123,628 | -0.02(-0.39%) |
Oct 05, 2023 | 4.883 | 4.957 | 4.818 | 4.818 | 77,871 | -0.07(-1.34%) |
Oct 04, 2023 | 4.836 | 4.911 | 4.799 | 4.883 | 71,979 | +0.07(+1.55%) |
Oct 03, 2023 | 4.818 | 4.883 | 4.743 | 4.808 | 154,560 | -0.02(-0.39%) |