Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.410 | 4.430 | 4.260 | 4.320 | 33,883 | -0.07(-1.59%) |
Dec 28, 2023 | 4.530 | 4.539 | 4.380 | 4.390 | 27,453 | -0.12(-2.66%) |
Dec 27, 2023 | 4.430 | 4.570 | 4.370 | 4.510 | 89,296 | +0.08(+1.81%) |
Dec 26, 2023 | 4.290 | 4.440 | 4.290 | 4.430 | 40,659 | +0.14(+3.26%) |
Dec 22, 2023 | 4.250 | 4.370 | 4.200 | 4.290 | 46,630 | +0.06(+1.42%) |
Dec 21, 2023 | 4.350 | 4.350 | 4.090 | 4.230 | 94,012 | -0.07(-1.63%) |
Dec 20, 2023 | 4.300 | 4.440 | 4.230 | 4.300 | 118,452 | +0.01(+0.23%) |
Dec 19, 2023 | 4.390 | 4.390 | 4.260 | 4.290 | 111,316 | -0.05(-1.15%) |
Dec 18, 2023 | 4.400 | 4.400 | 4.320 | 4.340 | 149,636 | -0.01(-0.23%) |
Dec 15, 2023 | 4.500 | 4.510 | 4.330 | 4.350 | 169,622 | -0.10(-2.25%) |
Dec 14, 2023 | 4.480 | 4.564 | 4.371 | 4.450 | 117,625 | +0.05(+1.14%) |
Dec 13, 2023 | 4.190 | 4.440 | 4.120 | 4.400 | 147,981 | +0.21(+5.01%) |
Dec 12, 2023 | 4.030 | 4.220 | 4.030 | 4.190 | 57,700 | +0.18(+4.49%) |
Dec 11, 2023 | 4.150 | 4.180 | 3.990 | 4.010 | 109,349 | -0.12(-2.91%) |
Dec 08, 2023 | 4.123 | 4.220 | 4.019 | 4.130 | 29,443 | -0.05(-1.20%) |
Dec 07, 2023 | 4.040 | 4.230 | 4.010 | 4.180 | 134,465 | +0.18(+4.50%) |
Dec 06, 2023 | 3.950 | 4.100 | 3.930 | 4.000 | 58,445 | -0.01(-0.25%) |
Dec 05, 2023 | 3.810 | 4.100 | 3.800 | 4.010 | 73,077 | +0.11(+2.82%) |
Dec 04, 2023 | 3.840 | 3.910 | 3.720 | 3.900 | 46,164 | +0.04(+1.04%) |
Dec 01, 2023 | 3.720 | 3.890 | 3.655 | 3.860 | 68,167 | +0.14(+3.76%) |
Nov 30, 2023 | 3.930 | 3.930 | 3.700 | 3.720 | 67,969 | -0.22(-5.58%) |
Nov 29, 2023 | 3.880 | 4.000 | 3.875 | 3.940 | 38,347 | +0.12(+3.14%) |
Nov 28, 2023 | 4.000 | 4.020 | 3.820 | 3.820 | 30,423 | -0.18(-4.50%) |
Nov 27, 2023 | 4.050 | 4.070 | 3.900 | 4.000 | 49,115 | -0.13(-3.15%) |
Nov 24, 2023 | 3.970 | 4.140 | 3.970 | 4.130 | 35,201 | +0.18(+4.56%) |
Nov 22, 2023 | 3.830 | 3.980 | 3.820 | 3.950 | 49,142 | +0.16(+4.22%) |
Nov 21, 2023 | 3.720 | 3.830 | 3.700 | 3.790 | 27,398 | +0.05(+1.34%) |
Nov 20, 2023 | 3.730 | 3.770 | 3.670 | 3.740 | 29,168 | +0.01(+0.27%) |
Nov 17, 2023 | 3.900 | 3.930 | 3.680 | 3.730 | 71,791 | -0.14(-3.62%) |
Nov 16, 2023 | 3.860 | 4.050 | 3.820 | 3.870 | 131,786 | +0.02(+0.52%) |
Nov 15, 2023 | 3.760 | 3.890 | 3.760 | 3.850 | 92,119 | +0.06(+1.72%) |
Nov 14, 2023 | 3.740 | 3.860 | 3.652 | 3.785 | 120,788 | +0.14(+3.70%) |
Nov 13, 2023 | 3.600 | 3.710 | 3.600 | 3.650 | 64,542 | +0.04(+1.11%) |
Nov 10, 2023 | 3.400 | 3.640 | 3.350 | 3.610 | 57,800 | +0.21(+6.18%) |
Nov 09, 2023 | 3.390 | 3.480 | 3.375 | 3.400 | 39,647 | +0.02(+0.59%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.360 | 3.380 | 44,900 | -0.10(-2.87%) |
Nov 07, 2023 | 3.540 | 3.540 | 3.460 | 3.480 | 39,922 | -0.07(-1.97%) |
Nov 06, 2023 | 3.630 | 3.640 | 3.530 | 3.550 | 50,890 | -0.09(-2.47%) |
Nov 03, 2023 | 3.510 | 3.650 | 3.490 | 3.640 | 56,462 | +0.16(+4.60%) |
Nov 02, 2023 | 3.670 | 3.670 | 3.400 | 3.480 | 199,150 | +0.36(+11.54%) |
Nov 01, 2023 | 3.250 | 3.250 | 3.100 | 3.120 | 62,735 | -0.09(-2.80%) |
Oct 31, 2023 | 3.190 | 3.230 | 3.150 | 3.210 | 43,094 | +0.02(+0.63%) |
Oct 30, 2023 | 3.210 | 3.300 | 3.140 | 3.190 | 97,406 | +0.03(+0.95%) |
Oct 27, 2023 | 3.220 | 3.270 | 3.130 | 3.160 | 46,583 | -0.07(-2.17%) |
Oct 26, 2023 | 3.160 | 3.250 | 3.150 | 3.230 | 116,128 | +0.05(+1.57%) |
Oct 25, 2023 | 3.180 | 3.270 | 3.110 | 3.180 | 78,238 | -0.01(-0.31%) |
Oct 24, 2023 | 3.190 | 3.200 | 3.110 | 3.190 | 67,554 | +0.02(+0.63%) |
Oct 23, 2023 | 3.250 | 3.300 | 3.120 | 3.170 | 92,526 | -0.14(-4.08%) |
Oct 20, 2023 | 3.340 | 3.410 | 3.300 | 3.305 | 50,745 | -0.02(-0.75%) |
Oct 19, 2023 | 3.480 | 3.490 | 3.325 | 3.330 | 24,130 | -0.16(-4.58%) |
Oct 18, 2023 | 3.550 | 3.560 | 3.440 | 3.490 | 50,597 | -0.02(-0.57%) |
Oct 17, 2023 | 3.400 | 3.560 | 3.400 | 3.510 | 62,923 | +0.08(+2.33%) |
Oct 16, 2023 | 3.440 | 3.500 | 3.420 | 3.430 | 59,813 | +0.00(+0.00%) |
Oct 13, 2023 | 3.520 | 3.520 | 3.370 | 3.430 | 62,558 | -0.06(-1.72%) |
Oct 12, 2023 | 3.530 | 3.570 | 3.400 | 3.490 | 179,968 | +0.04(+1.16%) |
Oct 11, 2023 | 3.460 | 3.540 | 3.430 | 3.450 | 86,046 | +0.01(+0.29%) |
Oct 10, 2023 | 3.350 | 3.450 | 3.330 | 3.440 | 66,080 | +0.08(+2.38%) |
Oct 09, 2023 | 3.280 | 3.380 | 3.190 | 3.360 | 63,617 | +0.08(+2.44%) |
Oct 06, 2023 | 3.120 | 3.320 | 3.110 | 3.280 | 58,724 | +0.02(+0.61%) |
Oct 05, 2023 | 3.200 | 3.270 | 3.200 | 3.260 | 72,883 | +0.05(+1.56%) |
Oct 04, 2023 | 3.160 | 3.240 | 3.130 | 3.210 | 59,297 | +0.05(+1.58%) |
Oct 03, 2023 | 3.170 | 3.240 | 3.080 | 3.160 | 99,338 | -0.01(-0.32%) |