Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.629 | 4.666 | 4.611 | 4.657 | 619,661 | +0.01(+0.20%) |
Dec 28, 2023 | 4.648 | 4.699 | 4.639 | 4.648 | 665,142 | -0.01(-0.20%) |
Dec 27, 2023 | 4.657 | 4.666 | 4.629 | 4.657 | 718,322 | +0.00(+0.00%) |
Dec 26, 2023 | 4.676 | 4.685 | 4.611 | 4.657 | 1,148,007 | -0.06(-1.18%) |
Dec 22, 2023 | 4.694 | 4.759 | 4.685 | 4.713 | 554,242 | +0.05(+1.00%) |
Dec 21, 2023 | 4.653 | 4.694 | 4.625 | 4.666 | 788,748 | +0.06(+1.21%) |
Dec 20, 2023 | 4.685 | 4.713 | 4.592 | 4.611 | 924,289 | -0.10(-2.17%) |
Dec 19, 2023 | 4.620 | 4.722 | 4.611 | 4.713 | 791,063 | +0.13(+2.84%) |
Dec 18, 2023 | 4.527 | 4.611 | 4.509 | 4.583 | 1,491,262 | -0.12(-2.57%) |
Dec 15, 2023 | 4.806 | 4.880 | 4.694 | 4.704 | 1,560,176 | -0.08(-1.75%) |
Dec 14, 2023 | 4.741 | 4.862 | 4.736 | 4.787 | 1,193,214 | +0.14(+3.00%) |
Dec 13, 2023 | 4.443 | 4.648 | 4.434 | 4.648 | 1,514,697 | +0.10(+2.25%) |
Dec 12, 2023 | 4.583 | 4.583 | 4.518 | 4.546 | 741,494 | -0.12(-2.59%) |
Dec 11, 2023 | 4.648 | 4.694 | 4.629 | 4.666 | 746,938 | +0.02(+0.40%) |
Dec 08, 2023 | 4.685 | 4.713 | 4.611 | 4.648 | 598,896 | -0.05(-0.99%) |
Dec 07, 2023 | 4.666 | 4.713 | 4.648 | 4.694 | 851,948 | +0.02(+0.40%) |
Dec 06, 2023 | 4.685 | 4.741 | 4.666 | 4.676 | 551,878 | +0.01(+0.20%) |
Dec 05, 2023 | 4.676 | 4.731 | 4.657 | 4.666 | 1,174,877 | -0.05(-0.99%) |
Dec 04, 2023 | 4.704 | 4.727 | 4.676 | 4.713 | 787,594 | +0.13(+2.78%) |
Dec 01, 2023 | 4.496 | 4.586 | 4.483 | 4.586 | 855,220 | +0.09(+1.99%) |
Nov 30, 2023 | 4.666 | 4.664 | 4.487 | 4.496 | 1,412,413 | -0.23(-4.91%) |
Nov 29, 2023 | 4.711 | 4.747 | 4.688 | 4.729 | 579,362 | +0.08(+1.73%) |
Nov 28, 2023 | 4.684 | 4.693 | 4.630 | 4.648 | 869,516 | +0.02(+0.39%) |
Nov 27, 2023 | 4.612 | 4.662 | 4.586 | 4.630 | 667,810 | -0.04(-0.96%) |
Nov 24, 2023 | 4.639 | 4.702 | 4.630 | 4.675 | 314,349 | +0.04(+0.77%) |
Nov 22, 2023 | 4.675 | 4.684 | 4.604 | 4.639 | 685,914 | +0.04(+0.97%) |
Nov 21, 2023 | 4.621 | 4.639 | 4.581 | 4.595 | 533,513 | -0.08(-1.72%) |
Nov 20, 2023 | 4.666 | 4.684 | 4.622 | 4.675 | 893,654 | +0.13(+2.95%) |
Nov 17, 2023 | 4.550 | 4.559 | 4.487 | 4.541 | 855,445 | +0.04(+0.79%) |
Nov 16, 2023 | 4.595 | 4.595 | 4.478 | 4.505 | 546,291 | -0.08(-1.75%) |
Nov 15, 2023 | 4.478 | 4.612 | 4.478 | 4.586 | 1,408,574 | +0.03(+0.59%) |
Nov 14, 2023 | 4.434 | 4.595 | 4.416 | 4.559 | 2,107,176 | +0.36(+8.51%) |
Nov 13, 2023 | 4.174 | 4.219 | 4.157 | 4.201 | 1,788,581 | -0.17(-3.89%) |
Nov 10, 2023 | 4.353 | 4.393 | 4.300 | 4.371 | 1,059,453 | +0.00(+0.00%) |
Nov 09, 2023 | 4.407 | 4.487 | 4.362 | 4.371 | 1,686,565 | -0.12(-2.59%) |
Nov 08, 2023 | 4.416 | 4.523 | 4.416 | 4.487 | 2,017,409 | +0.19(+4.37%) |
Nov 07, 2023 | 4.452 | 4.452 | 4.268 | 4.300 | 1,511,884 | -0.02(-0.41%) |
Nov 06, 2023 | 4.371 | 4.389 | 4.309 | 4.317 | 2,262,053 | -0.14(-3.21%) |
Nov 03, 2023 | 4.425 | 4.478 | 4.398 | 4.460 | 907,471 | +0.05(+1.22%) |
Nov 02, 2023 | 4.326 | 4.407 | 4.322 | 4.407 | 1,473,991 | +0.07(+1.65%) |
Nov 01, 2023 | 4.344 | 4.353 | 4.300 | 4.335 | 868,127 | +0.02(+0.41%) |
Oct 31, 2023 | 4.380 | 4.380 | 4.273 | 4.317 | 1,112,538 | -0.09(-2.03%) |
Oct 30, 2023 | 4.380 | 4.433 | 4.362 | 4.407 | 972,313 | +0.11(+2.49%) |
Oct 27, 2023 | 4.335 | 4.362 | 4.282 | 4.300 | 787,783 | -0.01(-0.21%) |
Oct 26, 2023 | 4.309 | 4.353 | 4.273 | 4.309 | 1,341,066 | -0.04(-1.03%) |
Oct 25, 2023 | 4.371 | 4.398 | 4.335 | 4.353 | 539,006 | -0.07(-1.62%) |
Oct 24, 2023 | 4.460 | 4.478 | 4.389 | 4.425 | 1,000,672 | +0.05(+1.23%) |
Oct 23, 2023 | 4.380 | 4.434 | 4.317 | 4.371 | 1,077,194 | -0.10(-2.20%) |
Oct 20, 2023 | 4.621 | 4.621 | 4.452 | 4.469 | 829,274 | -0.09(-1.96%) |
Oct 19, 2023 | 4.639 | 4.639 | 4.532 | 4.559 | 1,207,882 | -0.08(-1.73%) |
Oct 18, 2023 | 4.684 | 4.702 | 4.621 | 4.639 | 1,109,032 | -0.08(-1.70%) |
Oct 17, 2023 | 4.630 | 4.751 | 4.604 | 4.720 | 1,724,703 | +0.01(+0.19%) |
Oct 16, 2023 | 4.711 | 4.764 | 4.675 | 4.711 | 1,194,874 | +0.05(+1.15%) |
Oct 13, 2023 | 4.675 | 4.738 | 4.648 | 4.657 | 1,342,465 | +0.04(+0.77%) |
Oct 12, 2023 | 4.675 | 4.684 | 4.577 | 4.621 | 2,556,280 | -0.04(-0.96%) |
Oct 11, 2023 | 4.791 | 4.791 | 4.648 | 4.666 | 1,753,398 | -0.23(-4.74%) |
Oct 10, 2023 | 4.845 | 4.952 | 4.845 | 4.898 | 1,479,782 | -0.03(-0.54%) |
Oct 09, 2023 | 4.890 | 4.952 | 4.845 | 4.925 | 1,556,778 | -0.04(-0.72%) |
Oct 06, 2023 | 4.881 | 4.969 | 4.831 | 4.961 | 498,942 | +0.07(+1.46%) |
Oct 05, 2023 | 4.970 | 4.997 | 4.881 | 4.890 | 588,660 | -0.13(-2.50%) |
Oct 04, 2023 | 5.015 | 5.024 | 4.961 | 5.015 | 733,939 | +0.00(+0.00%) |
Oct 03, 2023 | 5.033 | 5.077 | 4.997 | 5.015 | 978,069 | -0.04(-0.71%) |