Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.100 | 5.100 | 4.870 | 4.870 | 317,039 | -0.22(-4.32%) |
Dec 28, 2023 | 5.080 | 5.145 | 5.030 | 5.090 | 233,851 | -0.05(-0.97%) |
Dec 27, 2023 | 5.070 | 5.160 | 5.030 | 5.140 | 222,951 | +0.07(+1.38%) |
Dec 26, 2023 | 5.010 | 5.110 | 4.949 | 5.070 | 277,676 | +0.06(+1.20%) |
Dec 22, 2023 | 5.120 | 5.140 | 4.920 | 5.010 | 256,678 | -0.08(-1.57%) |
Dec 21, 2023 | 4.930 | 5.095 | 4.930 | 5.090 | 277,064 | +0.22(+4.52%) |
Dec 20, 2023 | 4.950 | 5.110 | 4.860 | 4.870 | 328,013 | -0.10(-2.01%) |
Dec 19, 2023 | 4.690 | 4.980 | 4.690 | 4.970 | 366,618 | +0.36(+7.81%) |
Dec 18, 2023 | 4.630 | 4.630 | 4.470 | 4.610 | 305,885 | -0.01(-0.22%) |
Dec 15, 2023 | 4.740 | 4.790 | 4.520 | 4.620 | 572,106 | -0.10(-2.12%) |
Dec 14, 2023 | 4.590 | 4.730 | 4.510 | 4.720 | 648,191 | +0.30(+6.79%) |
Dec 13, 2023 | 4.230 | 4.430 | 4.105 | 4.420 | 376,816 | +0.17(+4.00%) |
Dec 12, 2023 | 4.220 | 4.255 | 4.140 | 4.250 | 245,088 | +0.04(+0.95%) |
Dec 11, 2023 | 4.250 | 4.300 | 4.140 | 4.210 | 198,889 | -0.03(-0.71%) |
Dec 08, 2023 | 4.210 | 4.310 | 4.200 | 4.240 | 198,384 | -0.01(-0.24%) |
Dec 07, 2023 | 4.200 | 4.250 | 4.150 | 4.250 | 205,827 | +0.05(+1.19%) |
Dec 06, 2023 | 4.240 | 4.376 | 4.190 | 4.200 | 276,987 | +0.00(+0.00%) |
Dec 05, 2023 | 4.270 | 4.290 | 4.190 | 4.200 | 293,519 | -0.12(-2.78%) |
Dec 04, 2023 | 4.250 | 4.360 | 4.200 | 4.320 | 310,401 | +0.06(+1.41%) |
Dec 01, 2023 | 4.100 | 4.290 | 4.050 | 4.260 | 375,175 | +0.13(+3.15%) |
Nov 30, 2023 | 4.270 | 4.300 | 4.110 | 4.130 | 524,826 | -0.10(-2.36%) |
Nov 29, 2023 | 4.150 | 4.290 | 4.150 | 4.230 | 378,783 | +0.11(+2.67%) |
Nov 28, 2023 | 4.190 | 4.230 | 4.080 | 4.120 | 277,853 | -0.09(-2.14%) |
Nov 27, 2023 | 4.200 | 4.260 | 4.170 | 4.210 | 298,719 | -0.05(-1.17%) |
Nov 24, 2023 | 4.230 | 4.360 | 4.210 | 4.260 | 292,688 | +0.18(+4.41%) |
Nov 22, 2023 | 4.020 | 4.130 | 4.000 | 4.080 | 421,993 | +0.06(+1.49%) |
Nov 21, 2023 | 4.030 | 4.045 | 3.940 | 4.020 | 312,515 | -0.06(-1.47%) |
Nov 20, 2023 | 4.090 | 4.160 | 3.990 | 4.080 | 359,919 | -0.04(-0.97%) |
Nov 17, 2023 | 4.050 | 4.155 | 4.020 | 4.120 | 453,873 | +0.06(+1.48%) |
Nov 16, 2023 | 4.210 | 4.220 | 3.970 | 4.060 | 469,639 | -0.17(-4.02%) |
Nov 15, 2023 | 4.440 | 4.495 | 4.220 | 4.230 | 1,019,781 | +0.11(+2.67%) |
Nov 14, 2023 | 3.780 | 4.325 | 3.780 | 4.120 | 819,749 | +0.40(+10.75%) |
Nov 13, 2023 | 3.760 | 3.820 | 3.710 | 3.720 | 387,280 | -0.05(-1.33%) |
Nov 10, 2023 | 3.630 | 3.820 | 3.580 | 3.770 | 492,395 | +0.14(+3.86%) |
Nov 09, 2023 | 3.880 | 3.905 | 3.550 | 3.630 | 1,195,498 | -0.28(-7.16%) |
Nov 08, 2023 | 4.450 | 4.670 | 3.851 | 3.910 | 1,413,063 | -0.31(-7.35%) |
Nov 07, 2023 | 4.170 | 4.280 | 4.061 | 4.220 | 849,426 | +0.01(+0.24%) |
Nov 06, 2023 | 4.300 | 4.310 | 4.155 | 4.210 | 382,447 | -0.06(-1.41%) |
Nov 03, 2023 | 4.350 | 4.390 | 4.205 | 4.270 | 600,149 | -0.06(-1.39%) |
Nov 02, 2023 | 4.290 | 4.340 | 4.255 | 4.330 | 460,908 | +0.15(+3.59%) |
Nov 01, 2023 | 4.280 | 4.280 | 4.100 | 4.180 | 300,933 | -0.07(-1.65%) |
Oct 31, 2023 | 4.250 | 4.290 | 4.210 | 4.250 | 294,501 | -0.02(-0.47%) |
Oct 30, 2023 | 4.270 | 4.360 | 4.160 | 4.270 | 376,204 | +0.07(+1.67%) |
Oct 27, 2023 | 4.340 | 4.340 | 4.170 | 4.200 | 362,461 | -0.09(-2.10%) |
Oct 26, 2023 | 4.220 | 4.455 | 4.220 | 4.290 | 464,947 | +0.07(+1.66%) |
Oct 25, 2023 | 4.300 | 4.300 | 4.210 | 4.220 | 251,297 | -0.16(-3.65%) |
Oct 24, 2023 | 4.380 | 4.530 | 4.340 | 4.380 | 396,272 | +0.08(+1.86%) |
Oct 23, 2023 | 4.290 | 4.430 | 4.280 | 4.300 | 298,930 | -0.04(-0.92%) |
Oct 20, 2023 | 4.380 | 4.395 | 4.270 | 4.340 | 435,869 | -0.06(-1.36%) |
Oct 19, 2023 | 4.460 | 4.465 | 4.370 | 4.400 | 347,529 | -0.08(-1.79%) |
Oct 18, 2023 | 4.580 | 4.600 | 4.470 | 4.480 | 316,477 | -0.16(-3.45%) |
Oct 17, 2023 | 4.620 | 4.800 | 4.610 | 4.640 | 433,866 | -0.06(-1.28%) |
Oct 16, 2023 | 4.590 | 4.725 | 4.550 | 4.700 | 473,665 | +0.17(+3.75%) |
Oct 13, 2023 | 4.690 | 4.700 | 4.500 | 4.530 | 324,810 | -0.13(-2.79%) |
Oct 12, 2023 | 4.730 | 4.730 | 4.595 | 4.660 | 374,811 | -0.08(-1.69%) |
Oct 11, 2023 | 4.770 | 4.800 | 4.625 | 4.740 | 245,036 | -0.03(-0.63%) |
Oct 10, 2023 | 4.790 | 4.950 | 4.750 | 4.770 | 493,465 | +0.07(+1.49%) |
Oct 09, 2023 | 4.690 | 4.730 | 4.625 | 4.700 | 300,963 | -0.06(-1.26%) |
Oct 06, 2023 | 4.680 | 4.820 | 4.640 | 4.760 | 406,764 | +0.02(+0.42%) |
Oct 05, 2023 | 4.780 | 4.830 | 4.655 | 4.740 | 388,696 | -0.07(-1.46%) |
Oct 04, 2023 | 4.800 | 4.865 | 4.760 | 4.810 | 419,158 | +0.01(+0.21%) |
Oct 03, 2023 | 4.880 | 4.890 | 4.753 | 4.800 | 358,696 | -0.13(-2.64%) |