Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.080 | 4.310 | 4.070 | 4.220 | 1,148,904 | -0.04(-0.94%) |
Dec 28, 2023 | 4.350 | 4.401 | 4.220 | 4.260 | 838,871 | -0.04(-0.93%) |
Dec 27, 2023 | 4.130 | 4.370 | 4.130 | 4.300 | 1,184,251 | +0.25(+6.17%) |
Dec 26, 2023 | 4.020 | 4.109 | 4.010 | 4.050 | 652,849 | +0.08(+2.02%) |
Dec 22, 2023 | 3.870 | 4.070 | 3.870 | 3.970 | 752,782 | +0.12(+3.12%) |
Dec 21, 2023 | 3.850 | 3.890 | 3.795 | 3.850 | 428,665 | +0.05(+1.32%) |
Dec 20, 2023 | 4.000 | 4.000 | 3.790 | 3.800 | 811,377 | -0.18(-4.52%) |
Dec 19, 2023 | 3.910 | 4.030 | 3.810 | 3.980 | 1,312,035 | +0.12(+3.11%) |
Dec 18, 2023 | 3.940 | 4.000 | 3.750 | 3.860 | 1,035,983 | -0.02(-0.52%) |
Dec 15, 2023 | 3.840 | 4.000 | 3.840 | 3.880 | 1,477,789 | +0.03(+0.78%) |
Dec 14, 2023 | 4.020 | 4.050 | 3.780 | 3.850 | 976,679 | -0.11(-2.78%) |
Dec 13, 2023 | 3.800 | 3.990 | 3.735 | 3.960 | 810,283 | +0.15(+3.94%) |
Dec 12, 2023 | 3.750 | 3.850 | 3.630 | 3.810 | 984,677 | +0.08(+2.14%) |
Dec 11, 2023 | 3.770 | 3.770 | 3.640 | 3.730 | 698,229 | -0.03(-0.80%) |
Dec 08, 2023 | 3.960 | 3.970 | 3.760 | 3.760 | 822,078 | -0.21(-5.29%) |
Dec 07, 2023 | 4.310 | 4.370 | 3.830 | 3.970 | 1,465,045 | -0.07(-1.73%) |
Dec 06, 2023 | 3.990 | 4.105 | 3.945 | 4.040 | 652,518 | +0.08(+2.02%) |
Dec 05, 2023 | 3.930 | 3.990 | 3.885 | 3.960 | 609,555 | +0.11(+2.86%) |
Dec 04, 2023 | 3.860 | 3.950 | 3.805 | 3.850 | 460,813 | -0.05(-1.28%) |
Dec 01, 2023 | 3.740 | 3.945 | 3.650 | 3.900 | 894,128 | +0.18(+4.84%) |
Nov 30, 2023 | 3.660 | 3.780 | 3.610 | 3.720 | 2,273,829 | +0.08(+2.20%) |
Nov 29, 2023 | 3.650 | 3.730 | 3.600 | 3.640 | 848,104 | +0.09(+2.54%) |
Nov 28, 2023 | 3.660 | 3.660 | 3.500 | 3.550 | 856,093 | -0.01(-0.28%) |
Nov 27, 2023 | 3.560 | 3.590 | 3.465 | 3.560 | 986,337 | +0.00(+0.00%) |
Nov 24, 2023 | 3.500 | 3.580 | 3.500 | 3.560 | 220,231 | +0.05(+1.42%) |
Nov 22, 2023 | 3.480 | 3.530 | 3.440 | 3.510 | 538,096 | +0.06(+1.74%) |
Nov 21, 2023 | 3.520 | 3.535 | 3.450 | 3.450 | 749,231 | -0.13(-3.63%) |
Nov 20, 2023 | 3.510 | 3.675 | 3.505 | 3.580 | 582,027 | +0.03(+0.85%) |
Nov 17, 2023 | 3.400 | 3.580 | 3.385 | 3.550 | 1,073,850 | +0.17(+5.03%) |
Nov 16, 2023 | 3.410 | 3.450 | 3.315 | 3.380 | 1,110,214 | -0.17(-4.79%) |
Nov 15, 2023 | 3.540 | 3.675 | 3.510 | 3.550 | 925,967 | +0.00(+0.00%) |
Nov 14, 2023 | 3.550 | 3.730 | 3.460 | 3.550 | 827,921 | +0.14(+4.11%) |
Nov 13, 2023 | 3.420 | 3.490 | 3.360 | 3.410 | 632,823 | +0.00(+0.00%) |
Nov 10, 2023 | 3.510 | 3.510 | 3.295 | 3.410 | 1,127,091 | +0.03(+0.89%) |
Nov 09, 2023 | 4.180 | 4.260 | 3.320 | 3.380 | 3,045,553 | -0.95(-21.94%) |
Nov 08, 2023 | 4.440 | 4.440 | 4.270 | 4.330 | 936,299 | -0.10(-2.26%) |
Nov 07, 2023 | 4.470 | 4.510 | 4.360 | 4.430 | 575,890 | -0.03(-0.67%) |
Nov 06, 2023 | 4.540 | 4.557 | 4.460 | 4.460 | 568,996 | -0.06(-1.33%) |
Nov 03, 2023 | 4.500 | 4.625 | 4.490 | 4.520 | 706,737 | +0.05(+1.12%) |
Nov 02, 2023 | 4.360 | 4.490 | 4.350 | 4.470 | 673,221 | +0.10(+2.29%) |
Nov 01, 2023 | 4.380 | 4.400 | 4.310 | 4.370 | 494,035 | -0.01(-0.23%) |
Oct 31, 2023 | 4.310 | 4.390 | 4.285 | 4.380 | 475,427 | +0.04(+0.92%) |
Oct 30, 2023 | 4.230 | 4.340 | 4.190 | 4.340 | 702,353 | +0.19(+4.58%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 989,904 | -0.24(-5.47%) |
Oct 26, 2023 | 4.280 | 4.410 | 4.255 | 4.390 | 510,679 | +0.11(+2.57%) |
Oct 25, 2023 | 4.220 | 4.325 | 4.150 | 4.280 | 605,001 | +0.06(+1.42%) |
Oct 24, 2023 | 4.240 | 4.315 | 4.220 | 4.220 | 852,343 | -0.02(-0.47%) |
Oct 23, 2023 | 4.320 | 4.340 | 4.235 | 4.240 | 656,381 | -0.10(-2.30%) |
Oct 20, 2023 | 4.300 | 4.420 | 4.250 | 4.340 | 825,250 | +0.03(+0.70%) |
Oct 19, 2023 | 4.460 | 4.460 | 4.240 | 4.310 | 1,004,977 | -0.17(-3.79%) |
Oct 18, 2023 | 4.480 | 4.580 | 4.420 | 4.480 | 1,412,597 | -0.01(-0.22%) |
Oct 17, 2023 | 4.400 | 4.565 | 4.390 | 4.490 | 724,093 | +0.08(+1.81%) |
Oct 16, 2023 | 4.330 | 4.480 | 4.245 | 4.410 | 704,471 | +0.16(+3.76%) |
Oct 13, 2023 | 4.370 | 4.370 | 4.195 | 4.250 | 714,107 | -0.09(-2.07%) |
Oct 12, 2023 | 4.480 | 4.480 | 4.285 | 4.340 | 901,309 | -0.18(-3.98%) |
Oct 11, 2023 | 4.520 | 4.610 | 4.475 | 4.520 | 460,896 | -0.02(-0.44%) |
Oct 10, 2023 | 4.500 | 4.540 | 4.440 | 4.540 | 799,024 | +0.05(+1.11%) |
Oct 09, 2023 | 4.580 | 4.580 | 4.330 | 4.490 | 955,954 | -0.09(-1.97%) |
Oct 06, 2023 | 4.550 | 4.680 | 4.430 | 4.580 | 978,736 | +0.12(+2.69%) |
Oct 05, 2023 | 4.290 | 4.460 | 4.250 | 4.460 | 1,464,658 | +0.16(+3.72%) |
Oct 04, 2023 | 4.120 | 4.320 | 4.119 | 4.300 | 1,093,188 | +0.17(+4.12%) |
Oct 03, 2023 | 4.170 | 4.210 | 4.110 | 4.130 | 879,451 | -0.04(-0.96%) |