Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.100 | 8.130 | 8.090 | 8.100 | 753,177 | -0.01(-0.12%) |
Dec 28, 2023 | 8.080 | 8.120 | 8.080 | 8.110 | 1,352,139 | +0.02(+0.25%) |
Dec 27, 2023 | 8.090 | 8.090 | 8.070 | 8.090 | 2,441,249 | +0.00(+0.00%) |
Dec 26, 2023 | 8.090 | 8.100 | 8.060 | 8.090 | 1,669,119 | -0.01(-0.12%) |
Dec 22, 2023 | 7.850 | 8.160 | 7.850 | 8.100 | 4,965,016 | +3.19(+64.97%) |
Dec 21, 2023 | 4.780 | 4.990 | 4.780 | 4.910 | 297,408 | +0.13(+2.72%) |
Dec 20, 2023 | 4.740 | 4.990 | 4.710 | 4.780 | 399,366 | +0.06(+1.27%) |
Dec 19, 2023 | 4.600 | 4.775 | 4.590 | 4.720 | 427,766 | +0.14(+3.06%) |
Dec 18, 2023 | 4.780 | 4.820 | 4.550 | 4.580 | 201,479 | -0.10(-2.14%) |
Dec 15, 2023 | 4.720 | 4.780 | 4.615 | 4.680 | 1,004,383 | +0.01(+0.21%) |
Dec 14, 2023 | 4.640 | 4.830 | 4.560 | 4.670 | 401,997 | +0.13(+2.86%) |
Dec 13, 2023 | 4.300 | 4.580 | 4.260 | 4.540 | 285,535 | +0.25(+5.83%) |
Dec 12, 2023 | 4.470 | 4.480 | 4.230 | 4.290 | 584,243 | -0.17(-3.81%) |
Dec 11, 2023 | 4.520 | 4.605 | 4.420 | 4.460 | 156,438 | -0.04(-0.89%) |
Dec 08, 2023 | 4.570 | 4.700 | 4.490 | 4.500 | 191,766 | -0.10(-2.17%) |
Dec 07, 2023 | 4.710 | 4.740 | 4.600 | 4.600 | 127,306 | -0.08(-1.71%) |
Dec 06, 2023 | 4.600 | 4.725 | 4.600 | 4.680 | 171,512 | +0.09(+1.96%) |
Dec 05, 2023 | 4.770 | 4.770 | 4.570 | 4.590 | 135,386 | -0.19(-3.97%) |
Dec 04, 2023 | 4.630 | 4.825 | 4.630 | 4.780 | 217,279 | +0.17(+3.69%) |
Dec 01, 2023 | 4.360 | 4.640 | 4.280 | 4.610 | 165,777 | +0.23(+5.25%) |
Nov 30, 2023 | 4.390 | 4.420 | 4.325 | 4.380 | 138,171 | +0.00(+0.00%) |
Nov 29, 2023 | 4.480 | 4.560 | 4.350 | 4.380 | 177,844 | -0.05(-1.13%) |
Nov 28, 2023 | 4.470 | 4.490 | 4.390 | 4.430 | 171,679 | -0.03(-0.67%) |
Nov 27, 2023 | 4.560 | 4.560 | 4.450 | 4.460 | 110,641 | -0.12(-2.62%) |
Nov 24, 2023 | 4.480 | 4.700 | 4.480 | 4.580 | 68,048 | +0.09(+2.00%) |
Nov 22, 2023 | 4.440 | 4.575 | 4.410 | 4.490 | 176,288 | +0.09(+2.05%) |
Nov 21, 2023 | 4.380 | 4.475 | 4.345 | 4.400 | 229,737 | +0.00(+0.00%) |
Nov 20, 2023 | 4.400 | 4.495 | 4.370 | 4.400 | 157,793 | -0.02(-0.45%) |
Nov 17, 2023 | 4.530 | 4.530 | 4.360 | 4.420 | 274,886 | -0.04(-1.01%) |
Nov 16, 2023 | 4.650 | 4.680 | 4.450 | 4.465 | 161,798 | -0.19(-3.98%) |
Nov 15, 2023 | 4.670 | 4.800 | 4.640 | 4.650 | 184,449 | -0.04(-0.85%) |
Nov 14, 2023 | 4.580 | 4.820 | 4.580 | 4.690 | 294,869 | +0.29(+6.59%) |
Nov 13, 2023 | 4.400 | 4.470 | 4.325 | 4.400 | 154,393 | -0.03(-0.68%) |
Nov 10, 2023 | 4.470 | 4.550 | 4.330 | 4.430 | 230,371 | +0.04(+0.91%) |
Nov 09, 2023 | 4.250 | 4.440 | 4.060 | 4.390 | 341,249 | -0.09(-2.01%) |
Nov 08, 2023 | 4.500 | 4.540 | 4.375 | 4.480 | 247,781 | -0.03(-0.67%) |
Nov 07, 2023 | 4.460 | 4.540 | 4.390 | 4.510 | 123,089 | +0.06(+1.35%) |
Nov 06, 2023 | 4.630 | 4.630 | 4.400 | 4.450 | 226,029 | -0.17(-3.68%) |
Nov 03, 2023 | 4.580 | 4.718 | 4.560 | 4.620 | 188,993 | +0.14(+3.12%) |
Nov 02, 2023 | 4.340 | 4.490 | 4.340 | 4.480 | 201,577 | +0.14(+3.23%) |
Nov 01, 2023 | 4.440 | 4.460 | 4.310 | 4.340 | 193,771 | -0.10(-2.25%) |
Oct 31, 2023 | 4.400 | 4.515 | 4.295 | 4.440 | 181,005 | +0.07(+1.60%) |
Oct 30, 2023 | 4.330 | 4.440 | 4.325 | 4.370 | 224,802 | +0.05(+1.16%) |
Oct 27, 2023 | 4.410 | 4.470 | 4.245 | 4.320 | 156,512 | -0.08(-1.82%) |
Oct 26, 2023 | 4.420 | 4.600 | 4.350 | 4.400 | 157,515 | -0.02(-0.45%) |
Oct 25, 2023 | 4.440 | 4.450 | 4.305 | 4.420 | 192,823 | -0.04(-0.90%) |
Oct 24, 2023 | 4.630 | 4.670 | 4.440 | 4.460 | 243,289 | -0.15(-3.25%) |
Oct 23, 2023 | 4.530 | 4.640 | 4.470 | 4.610 | 295,963 | +0.11(+2.44%) |
Oct 20, 2023 | 4.500 | 4.560 | 4.460 | 4.500 | 215,127 | +0.02(+0.45%) |
Oct 19, 2023 | 4.630 | 4.630 | 4.450 | 4.480 | 276,578 | -0.20(-4.27%) |
Oct 18, 2023 | 4.850 | 4.850 | 4.660 | 4.680 | 190,389 | -0.21(-4.29%) |
Oct 17, 2023 | 4.710 | 4.935 | 4.710 | 4.890 | 281,464 | +0.10(+2.09%) |
Oct 16, 2023 | 4.710 | 4.840 | 4.690 | 4.790 | 161,232 | +0.16(+3.46%) |
Oct 13, 2023 | 4.790 | 4.815 | 4.620 | 4.630 | 162,678 | -0.15(-3.14%) |
Oct 12, 2023 | 4.810 | 4.810 | 4.710 | 4.780 | 138,098 | -0.02(-0.52%) |
Oct 11, 2023 | 4.790 | 4.980 | 4.770 | 4.805 | 148,188 | +0.00(+0.10%) |
Oct 10, 2023 | 4.700 | 4.840 | 4.635 | 4.800 | 258,914 | +0.15(+3.23%) |
Oct 09, 2023 | 4.550 | 4.680 | 4.505 | 4.650 | 154,389 | +0.03(+0.65%) |
Oct 06, 2023 | 4.540 | 4.660 | 4.490 | 4.620 | 150,631 | +0.05(+1.09%) |
Oct 05, 2023 | 4.630 | 4.690 | 4.560 | 4.570 | 125,281 | -0.11(-2.35%) |
Oct 04, 2023 | 4.570 | 4.750 | 4.550 | 4.680 | 200,207 | +0.15(+3.43%) |
Oct 03, 2023 | 4.840 | 4.880 | 4.500 | 4.525 | 665,629 | -0.34(-6.99%) |