Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.150 | 4.180 | 4.060 | 4.170 | 75,462 | +0.05(+1.21%) |
Dec 28, 2023 | 4.120 | 4.240 | 4.120 | 4.120 | 83,577 | -0.07(-1.67%) |
Dec 27, 2023 | 4.130 | 4.200 | 4.120 | 4.190 | 129,403 | -0.10(-2.33%) |
Dec 26, 2023 | 4.640 | 4.690 | 4.051 | 4.290 | 708,373 | -0.30(-6.54%) |
Dec 22, 2023 | 4.220 | 4.650 | 4.130 | 4.590 | 161,895 | +0.37(+8.77%) |
Dec 21, 2023 | 4.100 | 4.220 | 4.080 | 4.220 | 46,889 | +0.08(+1.93%) |
Dec 20, 2023 | 3.970 | 4.170 | 3.970 | 4.140 | 58,247 | +0.12(+2.99%) |
Dec 19, 2023 | 4.000 | 4.140 | 3.930 | 4.020 | 92,990 | -0.02(-0.50%) |
Dec 18, 2023 | 4.110 | 4.230 | 4.020 | 4.040 | 144,833 | +0.01(+0.25%) |
Dec 15, 2023 | 3.950 | 4.050 | 3.930 | 4.030 | 15,899 | +0.08(+2.03%) |
Dec 14, 2023 | 3.800 | 4.060 | 3.800 | 3.950 | 82,190 | +0.09(+2.33%) |
Dec 13, 2023 | 3.850 | 3.933 | 3.818 | 3.860 | 15,280 | -0.04(-1.03%) |
Dec 12, 2023 | 3.880 | 3.950 | 3.850 | 3.900 | 23,101 | -0.01(-0.26%) |
Dec 11, 2023 | 3.910 | 3.950 | 3.810 | 3.910 | 42,452 | -0.03(-0.76%) |
Dec 08, 2023 | 3.980 | 4.080 | 3.910 | 3.940 | 53,335 | -0.08(-1.99%) |
Dec 07, 2023 | 4.100 | 4.115 | 3.980 | 4.020 | 8,988 | +0.01(+0.25%) |
Dec 06, 2023 | 4.100 | 4.150 | 3.960 | 4.010 | 72,216 | -0.09(-2.20%) |
Dec 05, 2023 | 4.270 | 4.270 | 4.000 | 4.100 | 67,741 | -0.08(-1.91%) |
Dec 04, 2023 | 4.160 | 4.270 | 4.140 | 4.180 | 46,137 | -0.03(-0.71%) |
Dec 01, 2023 | 4.150 | 4.279 | 4.115 | 4.210 | 65,278 | +0.09(+2.18%) |
Nov 30, 2023 | 4.030 | 4.170 | 3.992 | 4.120 | 28,495 | +0.12(+3.00%) |
Nov 29, 2023 | 4.050 | 4.110 | 4.000 | 4.000 | 62,350 | -0.04(-0.99%) |
Nov 28, 2023 | 4.180 | 4.260 | 4.040 | 4.040 | 74,173 | -0.11(-2.65%) |
Nov 27, 2023 | 4.200 | 4.230 | 4.120 | 4.150 | 45,784 | -0.08(-1.89%) |
Nov 24, 2023 | 4.200 | 4.270 | 4.180 | 4.230 | 84,004 | +0.15(+3.68%) |
Nov 22, 2023 | 4.080 | 4.150 | 4.030 | 4.080 | 38,223 | +0.04(+0.99%) |
Nov 21, 2023 | 4.160 | 4.180 | 4.040 | 4.040 | 27,444 | -0.18(-4.27%) |
Nov 20, 2023 | 3.990 | 4.260 | 3.990 | 4.220 | 270,837 | +0.23(+5.76%) |
Nov 17, 2023 | 3.870 | 4.020 | 3.850 | 3.990 | 62,801 | +0.18(+4.72%) |
Nov 16, 2023 | 3.700 | 3.860 | 3.675 | 3.810 | 86,598 | +0.10(+2.70%) |
Nov 15, 2023 | 3.560 | 3.790 | 3.560 | 3.710 | 29,876 | +0.04(+1.09%) |
Nov 14, 2023 | 3.630 | 3.680 | 3.545 | 3.670 | 43,674 | +0.01(+0.27%) |
Nov 13, 2023 | 3.560 | 3.680 | 3.560 | 3.660 | 12,380 | +0.06(+1.67%) |
Nov 10, 2023 | 3.630 | 3.700 | 3.564 | 3.600 | 47,972 | -0.05(-1.37%) |
Nov 09, 2023 | 3.710 | 3.730 | 3.650 | 3.650 | 22,509 | -0.01(-0.27%) |
Nov 08, 2023 | 3.670 | 3.720 | 3.630 | 3.660 | 16,412 | +0.01(+0.27%) |
Nov 07, 2023 | 3.750 | 3.750 | 3.630 | 3.650 | 34,942 | -0.15(-3.82%) |
Nov 06, 2023 | 3.800 | 3.865 | 3.770 | 3.795 | 23,285 | -0.02(-0.65%) |
Nov 03, 2023 | 3.771 | 3.895 | 3.771 | 3.820 | 16,869 | -0.03(-0.78%) |
Nov 02, 2023 | 3.810 | 3.900 | 3.810 | 3.850 | 18,881 | +0.09(+2.39%) |
Nov 01, 2023 | 3.830 | 3.838 | 3.760 | 3.760 | 11,894 | -0.08(-2.12%) |
Oct 31, 2023 | 3.800 | 3.875 | 3.800 | 3.841 | 17,260 | -0.01(-0.22%) |
Oct 30, 2023 | 3.900 | 3.982 | 3.805 | 3.850 | 46,215 | -0.04(-1.03%) |
Oct 27, 2023 | 3.730 | 3.910 | 3.730 | 3.890 | 48,728 | +0.17(+4.57%) |
Oct 26, 2023 | 3.760 | 3.800 | 3.720 | 3.720 | 33,228 | -0.08(-2.11%) |
Oct 25, 2023 | 3.840 | 3.879 | 3.800 | 3.800 | 13,167 | -0.09(-2.31%) |
Oct 24, 2023 | 3.860 | 3.907 | 3.801 | 3.890 | 12,618 | +0.03(+0.78%) |
Oct 23, 2023 | 3.850 | 3.900 | 3.812 | 3.860 | 14,952 | +0.03(+0.78%) |
Oct 20, 2023 | 3.762 | 3.870 | 3.762 | 3.830 | 12,505 | +0.04(+1.06%) |
Oct 19, 2023 | 3.850 | 3.891 | 3.790 | 3.790 | 32,454 | -0.04(-1.04%) |
Oct 18, 2023 | 3.930 | 3.930 | 3.825 | 3.830 | 23,772 | -0.04(-1.03%) |
Oct 17, 2023 | 3.880 | 3.940 | 3.870 | 3.870 | 26,837 | -0.02(-0.51%) |
Oct 16, 2023 | 3.990 | 3.960 | 3.890 | 3.890 | 45,022 | -0.09(-2.26%) |
Oct 13, 2023 | 3.910 | 3.980 | 3.900 | 3.980 | 31,435 | +0.05(+1.27%) |
Oct 12, 2023 | 3.860 | 3.990 | 3.840 | 3.930 | 62,023 | +0.10(+2.61%) |
Oct 11, 2023 | 3.840 | 3.860 | 3.804 | 3.830 | 14,728 | +0.01(+0.26%) |
Oct 10, 2023 | 3.800 | 3.834 | 3.780 | 3.820 | 18,822 | +0.07(+1.87%) |
Oct 09, 2023 | 3.640 | 3.800 | 3.640 | 3.750 | 37,075 | +0.09(+2.46%) |
Oct 06, 2023 | 3.750 | 3.750 | 3.630 | 3.660 | 8,175 | -0.08(-2.14%) |
Oct 05, 2023 | 3.640 | 3.745 | 3.630 | 3.740 | 12,662 | +0.09(+2.47%) |
Oct 04, 2023 | 3.730 | 3.740 | 3.630 | 3.650 | 25,965 | -0.08(-2.14%) |
Oct 03, 2023 | 3.610 | 3.750 | 3.600 | 3.730 | 52,450 | +0.07(+1.91%) |