Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.060 | 4.170 | 3.990 | 4.060 | 2,302,311 | +0.08(+2.01%) |
Dec 28, 2023 | 3.740 | 3.980 | 3.690 | 3.980 | 2,108,359 | +0.29(+7.86%) |
Dec 27, 2023 | 3.730 | 3.760 | 3.580 | 3.690 | 1,581,755 | -0.12(-3.15%) |
Dec 26, 2023 | 3.780 | 3.870 | 3.720 | 3.810 | 690,792 | -0.03(-0.78%) |
Dec 22, 2023 | 3.680 | 3.840 | 3.530 | 3.840 | 2,309,205 | -0.06(-1.54%) |
Dec 21, 2023 | 3.940 | 3.986 | 3.835 | 3.900 | 1,845,979 | -0.24(-5.80%) |
Dec 20, 2023 | 3.840 | 4.160 | 3.840 | 4.140 | 1,639,304 | +0.27(+6.98%) |
Dec 19, 2023 | 4.160 | 4.180 | 3.760 | 3.870 | 2,180,414 | -0.35(-8.29%) |
Dec 18, 2023 | 4.250 | 4.358 | 4.190 | 4.220 | 995,799 | -0.08(-1.86%) |
Dec 15, 2023 | 4.270 | 4.345 | 4.160 | 4.300 | 1,736,421 | +0.13(+3.12%) |
Dec 14, 2023 | 4.210 | 4.300 | 3.920 | 4.170 | 3,617,267 | -0.25(-5.66%) |
Dec 13, 2023 | 5.470 | 5.585 | 4.410 | 4.420 | 3,112,405 | -1.07(-19.49%) |
Dec 12, 2023 | 5.070 | 5.550 | 5.070 | 5.490 | 2,054,663 | +0.39(+7.65%) |
Dec 11, 2023 | 5.220 | 5.325 | 5.080 | 5.100 | 2,201,033 | +0.07(+1.39%) |
Dec 08, 2023 | 5.040 | 5.170 | 4.820 | 5.030 | 2,405,531 | +0.31(+6.57%) |
Dec 07, 2023 | 4.570 | 4.860 | 4.570 | 4.720 | 2,897,185 | +0.05(+1.07%) |
Dec 06, 2023 | 4.460 | 4.670 | 4.410 | 4.670 | 2,446,033 | +0.03(+0.65%) |
Dec 05, 2023 | 4.560 | 4.770 | 4.456 | 4.640 | 3,685,553 | +0.24(+5.45%) |
Dec 04, 2023 | 4.350 | 4.500 | 4.280 | 4.400 | 3,681,418 | +0.31(+7.58%) |
Dec 01, 2023 | 4.340 | 4.390 | 4.055 | 4.090 | 1,955,822 | -0.21(-4.88%) |
Nov 30, 2023 | 4.430 | 4.510 | 4.300 | 4.300 | 1,377,073 | -0.07(-1.60%) |
Nov 29, 2023 | 4.380 | 4.470 | 4.290 | 4.370 | 1,817,484 | +0.03(+0.69%) |
Nov 28, 2023 | 4.910 | 4.950 | 4.340 | 4.340 | 3,635,609 | -0.73(-14.40%) |
Nov 27, 2023 | 5.090 | 5.260 | 4.990 | 5.070 | 1,862,310 | -0.25(-4.70%) |
Nov 24, 2023 | 5.380 | 5.440 | 5.220 | 5.320 | 1,124,395 | -0.10(-1.85%) |
Nov 22, 2023 | 5.410 | 5.550 | 5.320 | 5.420 | 1,049,543 | -0.02(-0.37%) |
Nov 21, 2023 | 5.570 | 5.570 | 5.202 | 5.440 | 2,075,203 | -0.38(-6.53%) |
Nov 20, 2023 | 6.090 | 6.185 | 5.820 | 5.820 | 1,619,502 | -0.07(-1.19%) |
Nov 17, 2023 | 5.700 | 5.920 | 5.630 | 5.890 | 2,170,150 | +0.12(+2.08%) |
Nov 16, 2023 | 5.960 | 6.050 | 5.500 | 5.770 | 2,513,579 | -0.29(-4.79%) |
Nov 15, 2023 | 5.960 | 6.190 | 5.870 | 6.060 | 1,030,512 | +0.11(+1.85%) |
Nov 14, 2023 | 6.430 | 6.480 | 5.815 | 5.950 | 2,651,579 | -1.02(-14.63%) |
Nov 13, 2023 | 6.900 | 7.018 | 6.720 | 6.970 | 3,251,282 | +0.16(+2.35%) |
Nov 10, 2023 | 6.700 | 6.990 | 6.700 | 6.810 | 1,978,723 | +0.26(+3.97%) |
Nov 09, 2023 | 6.440 | 6.680 | 6.080 | 6.550 | 2,549,671 | +0.06(+0.92%) |
Nov 08, 2023 | 6.130 | 6.590 | 6.050 | 6.490 | 2,769,168 | +0.54(+9.08%) |
Nov 07, 2023 | 5.870 | 6.240 | 5.830 | 5.950 | 2,969,928 | +0.29(+5.12%) |
Nov 06, 2023 | 5.490 | 5.660 | 5.420 | 5.660 | 1,953,853 | +0.20(+3.66%) |
Nov 03, 2023 | 6.160 | 6.160 | 5.240 | 5.460 | 2,261,867 | -0.85(-13.47%) |
Nov 02, 2023 | 6.190 | 6.550 | 6.190 | 6.310 | 1,633,736 | -0.08(-1.25%) |
Nov 01, 2023 | 6.420 | 6.760 | 6.244 | 6.390 | 2,149,867 | -0.10(-1.54%) |
Oct 31, 2023 | 6.050 | 6.600 | 5.940 | 6.490 | 1,500,251 | +0.49(+8.17%) |
Oct 30, 2023 | 5.680 | 6.060 | 5.680 | 6.000 | 1,961,100 | +0.21(+3.63%) |
Oct 27, 2023 | 6.130 | 6.390 | 5.780 | 5.790 | 1,875,646 | -0.47(-7.51%) |
Oct 26, 2023 | 6.200 | 6.530 | 5.980 | 6.260 | 2,182,659 | +0.20(+3.30%) |
Oct 25, 2023 | 5.860 | 6.070 | 5.620 | 6.060 | 1,635,407 | +0.29(+5.03%) |
Oct 24, 2023 | 5.980 | 6.010 | 5.710 | 5.770 | 1,476,695 | -0.04(-0.69%) |
Oct 23, 2023 | 5.790 | 6.120 | 5.618 | 5.810 | 1,677,254 | +0.14(+2.47%) |
Oct 20, 2023 | 5.600 | 5.670 | 5.255 | 5.670 | 3,199,116 | +0.03(+0.53%) |
Oct 19, 2023 | 5.690 | 5.930 | 5.580 | 5.640 | 2,021,164 | -0.03(-0.53%) |
Oct 18, 2023 | 5.360 | 5.786 | 5.310 | 5.670 | 4,409,934 | +0.04(+0.71%) |
Oct 17, 2023 | 5.960 | 6.070 | 5.600 | 5.630 | 3,005,810 | -0.34(-5.70%) |
Oct 16, 2023 | 6.150 | 6.180 | 5.840 | 5.970 | 1,962,045 | +0.00(+0.00%) |
Oct 13, 2023 | 6.210 | 6.360 | 5.865 | 5.970 | 5,655,649 | -0.95(-13.73%) |
Oct 12, 2023 | 6.550 | 7.040 | 6.420 | 6.920 | 4,668,497 | +0.43(+6.63%) |
Oct 11, 2023 | 6.550 | 6.740 | 6.435 | 6.490 | 3,475,128 | -0.36(-5.26%) |
Oct 10, 2023 | 6.950 | 7.080 | 6.780 | 6.850 | 698,769 | -0.19(-2.70%) |
Oct 09, 2023 | 7.160 | 7.260 | 6.970 | 7.040 | 1,526,091 | -0.52(-6.88%) |
Oct 06, 2023 | 8.100 | 8.160 | 7.370 | 7.560 | 758,322 | -0.50(-6.20%) |
Oct 05, 2023 | 8.510 | 8.510 | 8.060 | 8.060 | 490,641 | -0.42(-4.95%) |
Oct 04, 2023 | 8.130 | 8.710 | 8.130 | 8.480 | 637,187 | +0.23(+2.79%) |
Oct 03, 2023 | 8.450 | 8.660 | 8.070 | 8.250 | 888,598 | -0.07(-0.84%) |