Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.850 | 3.890 | 3.690 | 3.780 | 193,842 | -0.10(-2.58%) |
Dec 28, 2023 | 3.790 | 3.919 | 3.790 | 3.880 | 175,720 | -0.02(-0.51%) |
Dec 27, 2023 | 3.750 | 3.950 | 3.730 | 3.900 | 211,970 | +0.20(+5.41%) |
Dec 26, 2023 | 3.990 | 3.990 | 3.620 | 3.700 | 284,099 | -0.25(-6.33%) |
Dec 22, 2023 | 3.910 | 4.060 | 3.910 | 3.950 | 77,997 | -0.02(-0.50%) |
Dec 21, 2023 | 3.950 | 4.030 | 3.890 | 3.970 | 94,582 | +0.08(+2.06%) |
Dec 20, 2023 | 4.030 | 4.130 | 3.880 | 3.890 | 116,157 | -0.13(-3.23%) |
Dec 19, 2023 | 3.980 | 4.080 | 3.890 | 4.020 | 126,470 | -0.02(-0.50%) |
Dec 18, 2023 | 4.170 | 4.230 | 3.980 | 4.040 | 301,266 | -0.15(-3.58%) |
Dec 15, 2023 | 4.320 | 4.350 | 4.180 | 4.190 | 111,001 | -0.07(-1.64%) |
Dec 14, 2023 | 4.350 | 4.490 | 4.251 | 4.260 | 226,478 | -0.07(-1.62%) |
Dec 13, 2023 | 4.200 | 4.450 | 4.100 | 4.330 | 110,257 | +0.13(+3.10%) |
Dec 12, 2023 | 4.190 | 4.228 | 4.140 | 4.200 | 46,126 | +0.01(+0.24%) |
Dec 11, 2023 | 4.220 | 4.250 | 4.120 | 4.190 | 92,223 | -0.06(-1.41%) |
Dec 08, 2023 | 4.180 | 4.270 | 4.178 | 4.250 | 62,521 | +0.10(+2.41%) |
Dec 07, 2023 | 4.350 | 4.350 | 4.150 | 4.150 | 88,677 | -0.14(-3.26%) |
Dec 06, 2023 | 4.360 | 4.430 | 4.285 | 4.290 | 120,284 | -0.09(-2.05%) |
Dec 05, 2023 | 4.620 | 4.620 | 4.340 | 4.380 | 112,870 | -0.20(-4.37%) |
Dec 04, 2023 | 4.510 | 4.650 | 4.510 | 4.580 | 107,448 | -0.01(-0.22%) |
Dec 01, 2023 | 4.440 | 4.610 | 4.410 | 4.590 | 219,253 | +0.20(+4.56%) |
Nov 30, 2023 | 4.460 | 4.640 | 4.380 | 4.390 | 164,200 | -0.09(-2.01%) |
Nov 29, 2023 | 4.500 | 4.510 | 4.364 | 4.480 | 146,784 | +0.06(+1.36%) |
Nov 28, 2023 | 4.260 | 4.425 | 4.260 | 4.420 | 160,318 | +0.13(+3.03%) |
Nov 27, 2023 | 4.380 | 4.620 | 4.242 | 4.290 | 472,165 | -0.19(-4.24%) |
Nov 24, 2023 | 4.200 | 4.600 | 4.160 | 4.480 | 467,551 | +0.27(+6.41%) |
Nov 22, 2023 | 4.250 | 4.250 | 4.140 | 4.210 | 145,664 | -0.04(-0.94%) |
Nov 21, 2023 | 4.350 | 4.350 | 4.230 | 4.250 | 88,973 | -0.05(-1.16%) |
Nov 20, 2023 | 4.260 | 4.430 | 4.260 | 4.300 | 150,546 | +0.00(+0.00%) |
Nov 17, 2023 | 4.340 | 4.340 | 4.240 | 4.300 | 102,479 | +0.04(+0.94%) |
Nov 16, 2023 | 4.410 | 4.410 | 4.260 | 4.260 | 84,920 | -0.08(-1.84%) |
Nov 15, 2023 | 4.180 | 4.419 | 4.180 | 4.340 | 214,900 | +0.14(+3.33%) |
Nov 14, 2023 | 4.270 | 4.330 | 4.180 | 4.200 | 169,686 | +0.02(+0.48%) |
Nov 13, 2023 | 4.300 | 4.430 | 4.140 | 4.180 | 225,561 | -0.15(-3.46%) |
Nov 10, 2023 | 4.330 | 4.420 | 4.260 | 4.330 | 122,452 | -0.02(-0.46%) |
Nov 09, 2023 | 4.330 | 4.420 | 4.240 | 4.350 | 188,188 | +0.02(+0.46%) |
Nov 08, 2023 | 4.350 | 4.390 | 4.289 | 4.330 | 153,767 | -0.06(-1.37%) |
Nov 07, 2023 | 4.440 | 4.440 | 4.310 | 4.390 | 141,976 | -0.01(-0.23%) |
Nov 06, 2023 | 4.560 | 4.560 | 4.380 | 4.400 | 215,855 | -0.05(-1.12%) |
Nov 03, 2023 | 4.420 | 4.550 | 4.360 | 4.450 | 357,151 | +0.10(+2.30%) |
Nov 02, 2023 | 4.690 | 4.910 | 4.300 | 4.350 | 2,195,175 | -0.34(-7.25%) |
Nov 01, 2023 | 4.480 | 4.710 | 4.274 | 4.690 | 5,334,686 | +0.25(+5.63%) |
Oct 31, 2023 | 4.650 | 4.780 | 4.340 | 4.440 | 5,141,655 | -0.27(-5.73%) |
Oct 30, 2023 | 4.680 | 5.050 | 4.550 | 4.710 | 7,282,066 | +0.06(+1.29%) |
Oct 27, 2023 | 5.240 | 5.360 | 4.640 | 4.650 | 5,571,669 | -0.65(-12.26%) |
Oct 26, 2023 | 4.920 | 5.420 | 4.910 | 5.300 | 5,795,002 | +0.34(+6.85%) |
Oct 25, 2023 | 5.500 | 5.640 | 4.750 | 4.960 | 4,066,837 | -0.56(-10.14%) |
Oct 24, 2023 | 5.030 | 5.680 | 4.990 | 5.520 | 5,128,040 | +0.47(+9.31%) |
Oct 23, 2023 | 4.800 | 5.250 | 4.721 | 5.050 | 5,069,678 | +0.28(+5.87%) |
Oct 20, 2023 | 5.000 | 5.200 | 4.640 | 4.770 | 5,140,038 | -0.40(-7.74%) |
Oct 19, 2023 | 4.790 | 5.190 | 4.700 | 5.170 | 2,921,165 | +0.43(+9.07%) |
Oct 18, 2023 | 5.000 | 5.400 | 4.630 | 4.740 | 2,575,972 | -0.43(-8.32%) |
Oct 17, 2023 | 5.190 | 5.500 | 5.039 | 5.170 | 2,176,671 | +0.20(+4.02%) |
Oct 16, 2023 | 4.810 | 5.380 | 4.770 | 4.970 | 2,686,436 | +0.13(+2.69%) |
Oct 13, 2023 | 4.740 | 4.893 | 4.630 | 4.840 | 1,864,947 | +0.13(+2.76%) |
Oct 12, 2023 | 4.780 | 4.810 | 4.600 | 4.710 | 1,122,094 | -0.05(-1.05%) |
Oct 11, 2023 | 4.600 | 5.050 | 4.600 | 4.760 | 1,704,716 | +0.19(+4.16%) |
Oct 10, 2023 | 4.810 | 4.990 | 4.545 | 4.570 | 915,101 | -0.42(-8.42%) |
Oct 09, 2023 | 4.540 | 4.990 | 4.540 | 4.990 | 551,350 | +0.39(+8.48%) |
Oct 06, 2023 | 4.650 | 4.799 | 4.600 | 4.600 | 413,997 | -0.11(-2.34%) |
Oct 05, 2023 | 4.960 | 5.220 | 4.600 | 4.710 | 348,577 | -0.22(-4.46%) |
Oct 04, 2023 | 4.850 | 5.750 | 4.835 | 4.930 | 1,747,316 | +0.19(+4.01%) |
Oct 03, 2023 | 5.000 | 5.070 | 4.560 | 4.740 | 237,248 | -0.33(-6.51%) |