Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.810 | 5.030 | 4.710 | 4.916 | 272,121 | +0.11(+2.31%) |
Dec 28, 2023 | 4.820 | 4.880 | 4.787 | 4.805 | 210,802 | -0.25(-4.85%) |
Dec 27, 2023 | 4.900 | 5.050 | 4.900 | 5.050 | 192,880 | +0.32(+6.77%) |
Dec 26, 2023 | 4.690 | 4.800 | 4.660 | 4.730 | 82,425 | -0.07(-1.46%) |
Dec 22, 2023 | 4.790 | 4.850 | 4.750 | 4.800 | 148,962 | +0.04(+0.86%) |
Dec 21, 2023 | 4.600 | 4.780 | 4.600 | 4.759 | 189,690 | +0.11(+2.34%) |
Dec 20, 2023 | 4.750 | 4.800 | 4.640 | 4.650 | 174,816 | -0.09(-1.90%) |
Dec 19, 2023 | 4.630 | 4.740 | 4.580 | 4.740 | 193,719 | +0.24(+5.22%) |
Dec 18, 2023 | 4.480 | 4.550 | 4.430 | 4.505 | 277,123 | +0.38(+9.34%) |
Dec 15, 2023 | 4.190 | 4.200 | 4.080 | 4.120 | 184,490 | +0.02(+0.49%) |
Dec 14, 2023 | 4.010 | 4.140 | 3.990 | 4.100 | 219,688 | +0.42(+11.41%) |
Dec 13, 2023 | 3.500 | 3.680 | 3.485 | 3.680 | 306,679 | +0.01(+0.28%) |
Dec 12, 2023 | 3.660 | 3.700 | 3.620 | 3.670 | 340,063 | -0.15(-3.80%) |
Dec 11, 2023 | 3.745 | 3.836 | 3.730 | 3.815 | 161,309 | -0.06(-1.47%) |
Dec 08, 2023 | 3.840 | 3.920 | 3.830 | 3.872 | 190,095 | -0.08(-1.97%) |
Dec 07, 2023 | 3.790 | 3.970 | 3.790 | 3.950 | 201,142 | +0.23(+6.18%) |
Dec 06, 2023 | 3.700 | 3.800 | 3.670 | 3.720 | 240,431 | +0.05(+1.36%) |
Dec 05, 2023 | 3.690 | 3.750 | 3.630 | 3.670 | 360,421 | -0.25(-6.38%) |
Dec 04, 2023 | 3.930 | 3.970 | 3.890 | 3.920 | 616,886 | -0.18(-4.39%) |
Dec 01, 2023 | 4.030 | 4.110 | 4.000 | 4.100 | 260,484 | -0.01(-0.34%) |
Nov 30, 2023 | 4.190 | 4.190 | 4.070 | 4.114 | 278,149 | -0.11(-2.56%) |
Nov 29, 2023 | 4.250 | 4.260 | 4.200 | 4.222 | 225,341 | -0.08(-1.86%) |
Nov 28, 2023 | 4.180 | 4.410 | 4.110 | 4.302 | 984,683 | -0.25(-5.45%) |
Nov 27, 2023 | 4.480 | 4.620 | 4.470 | 4.550 | 566,106 | +0.14(+3.17%) |
Nov 24, 2023 | 4.300 | 4.430 | 4.300 | 4.410 | 77,435 | +0.29(+7.04%) |
Nov 22, 2023 | 4.130 | 4.200 | 4.070 | 4.120 | 143,629 | +0.02(+0.49%) |
Nov 21, 2023 | 4.050 | 4.110 | 4.040 | 4.100 | 432,585 | -0.25(-5.75%) |
Nov 20, 2023 | 4.290 | 4.370 | 4.280 | 4.350 | 211,905 | -0.06(-1.36%) |
Nov 17, 2023 | 4.520 | 4.520 | 4.360 | 4.410 | 94,771 | -0.03(-0.68%) |
Nov 16, 2023 | 4.452 | 4.500 | 4.426 | 4.440 | 123,811 | +0.01(+0.23%) |
Nov 15, 2023 | 4.500 | 4.510 | 4.400 | 4.430 | 128,298 | +0.03(+0.75%) |
Nov 14, 2023 | 4.260 | 4.420 | 4.250 | 4.397 | 169,951 | +0.29(+6.98%) |
Nov 13, 2023 | 4.060 | 4.110 | 4.020 | 4.110 | 128,738 | +0.16(+3.92%) |
Nov 10, 2023 | 3.910 | 3.980 | 3.870 | 3.955 | 228,587 | -0.23(-5.50%) |
Nov 09, 2023 | 4.300 | 4.380 | 4.180 | 4.185 | 165,559 | -0.12(-2.67%) |
Nov 08, 2023 | 4.370 | 4.375 | 4.300 | 4.300 | 63,315 | -0.20(-4.44%) |
Nov 07, 2023 | 4.500 | 4.530 | 4.470 | 4.500 | 69,739 | -0.15(-3.23%) |
Nov 06, 2023 | 4.750 | 4.790 | 4.650 | 4.650 | 272,803 | +0.15(+3.26%) |
Nov 03, 2023 | 4.410 | 4.560 | 4.410 | 4.503 | 143,042 | +0.18(+4.24%) |
Nov 02, 2023 | 4.220 | 4.330 | 4.210 | 4.320 | 149,569 | +0.08(+1.89%) |
Nov 01, 2023 | 4.200 | 4.260 | 4.185 | 4.240 | 114,286 | +0.04(+0.95%) |
Oct 31, 2023 | 4.330 | 4.330 | 4.110 | 4.200 | 415,896 | +0.09(+2.19%) |
Oct 30, 2023 | 3.990 | 4.130 | 3.990 | 4.110 | 190,393 | +0.13(+3.27%) |
Oct 27, 2023 | 3.980 | 4.060 | 3.980 | 3.980 | 115,233 | +0.10(+2.58%) |
Oct 26, 2023 | 3.870 | 3.910 | 3.820 | 3.880 | 155,551 | -0.02(-0.51%) |
Oct 25, 2023 | 3.960 | 3.970 | 3.900 | 3.900 | 205,257 | -0.13(-3.11%) |
Oct 24, 2023 | 3.970 | 4.050 | 3.970 | 4.025 | 242,253 | -0.24(-5.63%) |
Oct 23, 2023 | 4.400 | 4.400 | 4.240 | 4.265 | 156,068 | -0.14(-3.07%) |
Oct 20, 2023 | 4.400 | 4.489 | 4.400 | 4.400 | 130,834 | +0.01(+0.23%) |
Oct 19, 2023 | 4.560 | 4.570 | 4.370 | 4.390 | 431,105 | -0.31(-6.50%) |
Oct 18, 2023 | 5.030 | 5.030 | 4.660 | 4.695 | 156,019 | -0.44(-8.57%) |
Oct 17, 2023 | 5.076 | 5.150 | 5.030 | 5.135 | 50,999 | -0.03(-0.58%) |
Oct 16, 2023 | 5.020 | 5.200 | 5.020 | 5.165 | 101,501 | +0.17(+3.51%) |
Oct 13, 2023 | 4.970 | 5.110 | 4.940 | 4.990 | 115,717 | +0.23(+4.83%) |
Oct 12, 2023 | 4.880 | 4.880 | 4.710 | 4.760 | 86,977 | -0.10(-2.06%) |
Oct 11, 2023 | 4.850 | 4.880 | 4.830 | 4.860 | 126,570 | -0.02(-0.41%) |
Oct 10, 2023 | 4.730 | 4.900 | 4.730 | 4.880 | 169,849 | +0.28(+6.09%) |
Oct 09, 2023 | 4.520 | 4.600 | 4.450 | 4.600 | 70,963 | +0.15(+3.37%) |
Oct 06, 2023 | 4.240 | 4.470 | 4.228 | 4.450 | 166,616 | +0.21(+4.95%) |
Oct 05, 2023 | 4.260 | 4.280 | 4.160 | 4.240 | 293,805 | -0.37(-8.03%) |
Oct 04, 2023 | 4.560 | 4.650 | 4.500 | 4.610 | 143,191 | -0.11(-2.33%) |
Oct 03, 2023 | 4.790 | 4.820 | 4.650 | 4.720 | 149,432 | -0.35(-6.81%) |