Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.165 | 5.175 | 5.080 | 5.080 | 2,950,481 | -0.09(-1.82%) |
Dec 28, 2023 | 5.080 | 5.175 | 5.043 | 5.175 | 1,840,727 | +0.08(+1.48%) |
Dec 27, 2023 | 5.080 | 5.118 | 5.010 | 5.099 | 1,808,921 | +0.01(+0.18%) |
Dec 26, 2023 | 5.033 | 5.128 | 4.963 | 5.090 | 1,495,789 | +0.12(+2.46%) |
Dec 22, 2023 | 5.005 | 5.104 | 4.949 | 4.968 | 1,431,283 | -0.01(-0.19%) |
Dec 21, 2023 | 4.977 | 5.033 | 4.906 | 4.977 | 1,965,236 | +0.08(+1.73%) |
Dec 20, 2023 | 4.921 | 5.104 | 4.883 | 4.892 | 2,473,566 | -0.05(-0.95%) |
Dec 19, 2023 | 4.958 | 5.005 | 4.921 | 4.939 | 1,758,237 | +0.04(+0.77%) |
Dec 18, 2023 | 5.062 | 5.071 | 4.892 | 4.902 | 2,134,849 | -0.14(-2.80%) |
Dec 15, 2023 | 5.175 | 5.203 | 4.986 | 5.043 | 10,040,327 | -0.16(-3.07%) |
Dec 14, 2023 | 5.080 | 5.308 | 5.057 | 5.203 | 4,963,102 | +0.31(+6.35%) |
Dec 13, 2023 | 4.582 | 4.958 | 4.521 | 4.892 | 3,522,539 | +0.35(+7.66%) |
Dec 12, 2023 | 4.638 | 4.638 | 4.521 | 4.544 | 1,804,699 | -0.08(-1.83%) |
Dec 11, 2023 | 4.648 | 4.704 | 4.619 | 4.629 | 1,293,565 | -0.06(-1.20%) |
Dec 08, 2023 | 4.610 | 4.714 | 4.558 | 4.685 | 1,748,897 | +0.04(+0.81%) |
Dec 07, 2023 | 4.441 | 4.657 | 4.422 | 4.648 | 1,528,522 | +0.21(+4.66%) |
Dec 06, 2023 | 4.525 | 4.681 | 4.427 | 4.441 | 2,647,333 | +0.00(+0.00%) |
Dec 05, 2023 | 4.507 | 4.535 | 4.375 | 4.441 | 5,033,124 | -0.10(-2.28%) |
Dec 04, 2023 | 4.460 | 4.591 | 4.441 | 4.544 | 2,405,601 | +0.08(+1.68%) |
Dec 01, 2023 | 4.205 | 4.605 | 4.154 | 4.469 | 5,832,365 | +0.27(+6.50%) |
Nov 30, 2023 | 4.271 | 4.300 | 4.168 | 4.196 | 3,393,249 | -0.05(-1.11%) |
Nov 29, 2023 | 4.111 | 4.337 | 4.111 | 4.243 | 2,065,376 | +0.17(+4.16%) |
Nov 28, 2023 | 3.829 | 4.074 | 3.759 | 4.074 | 1,976,044 | +0.24(+6.39%) |
Nov 27, 2023 | 3.782 | 3.867 | 3.707 | 3.829 | 1,525,301 | +0.01(+0.25%) |
Nov 24, 2023 | 3.810 | 3.829 | 3.759 | 3.820 | 584,808 | +0.01(+0.25%) |
Nov 22, 2023 | 3.810 | 3.867 | 3.777 | 3.810 | 857,265 | +0.02(+0.50%) |
Nov 21, 2023 | 3.857 | 3.857 | 3.735 | 3.792 | 945,673 | -0.10(-2.66%) |
Nov 20, 2023 | 3.923 | 3.933 | 3.839 | 3.895 | 1,077,997 | -0.01(-0.24%) |
Nov 17, 2023 | 3.961 | 3.975 | 3.867 | 3.904 | 1,253,228 | +0.01(+0.24%) |
Nov 16, 2023 | 4.046 | 4.055 | 3.853 | 3.895 | 1,236,685 | -0.17(-4.17%) |
Nov 15, 2023 | 3.970 | 4.154 | 3.970 | 4.064 | 2,412,471 | +0.08(+1.89%) |
Nov 14, 2023 | 3.679 | 4.046 | 3.679 | 3.989 | 2,972,350 | +0.50(+14.29%) |
Nov 13, 2023 | 3.538 | 3.552 | 3.406 | 3.490 | 1,394,890 | -0.12(-3.39%) |
Nov 10, 2023 | 3.613 | 3.641 | 3.547 | 3.613 | 1,145,831 | +0.04(+1.05%) |
Nov 09, 2023 | 3.744 | 3.749 | 3.566 | 3.575 | 1,867,258 | -0.14(-3.80%) |
Nov 08, 2023 | 3.773 | 3.773 | 3.641 | 3.716 | 1,495,193 | -0.03(-0.75%) |
Nov 07, 2023 | 3.904 | 3.923 | 3.730 | 3.744 | 2,269,855 | -0.17(-4.33%) |
Nov 06, 2023 | 3.970 | 3.999 | 3.904 | 3.914 | 1,403,812 | -0.08(-2.12%) |
Nov 03, 2023 | 3.886 | 4.064 | 3.886 | 3.999 | 2,272,718 | +0.22(+5.72%) |
Nov 02, 2023 | 3.632 | 3.799 | 3.613 | 3.782 | 2,525,897 | +0.27(+7.77%) |
Nov 01, 2023 | 3.528 | 3.608 | 3.434 | 3.509 | 2,199,997 | -0.01(-0.27%) |
Oct 31, 2023 | 3.613 | 3.650 | 3.453 | 3.519 | 2,636,562 | -0.04(-1.06%) |
Oct 30, 2023 | 3.613 | 3.735 | 3.500 | 3.556 | 1,233,257 | +0.03(+0.80%) |
Oct 27, 2023 | 3.575 | 3.603 | 3.490 | 3.528 | 2,017,158 | -0.02(-0.53%) |
Oct 26, 2023 | 3.594 | 3.688 | 3.462 | 3.547 | 2,677,404 | -0.02(-0.53%) |
Oct 25, 2023 | 3.754 | 3.763 | 3.481 | 3.566 | 2,842,608 | -0.13(-3.56%) |
Oct 24, 2023 | 3.669 | 3.730 | 3.650 | 3.697 | 1,502,864 | +0.07(+1.81%) |
Oct 23, 2023 | 3.669 | 3.740 | 3.622 | 3.632 | 1,712,818 | -0.06(-1.53%) |
Oct 20, 2023 | 3.716 | 3.773 | 3.688 | 3.688 | 1,519,297 | -0.03(-0.76%) |
Oct 19, 2023 | 3.829 | 3.900 | 3.693 | 3.716 | 2,202,450 | -0.15(-3.89%) |
Oct 18, 2023 | 3.970 | 4.008 | 3.857 | 3.867 | 1,823,385 | -0.15(-3.75%) |
Oct 17, 2023 | 3.914 | 4.093 | 3.886 | 4.017 | 1,824,936 | +0.07(+1.67%) |
Oct 16, 2023 | 3.867 | 4.008 | 3.792 | 3.951 | 2,048,972 | +0.15(+3.96%) |
Oct 13, 2023 | 3.951 | 3.999 | 3.777 | 3.801 | 1,339,971 | -0.09(-2.42%) |
Oct 12, 2023 | 3.951 | 3.951 | 3.829 | 3.895 | 1,430,007 | -0.04(-0.96%) |
Oct 11, 2023 | 3.895 | 3.984 | 3.876 | 3.933 | 1,313,387 | +0.09(+2.45%) |
Oct 10, 2023 | 3.810 | 3.893 | 3.810 | 3.839 | 1,410,626 | +0.02(+0.49%) |
Oct 09, 2023 | 3.660 | 3.853 | 3.650 | 3.820 | 1,804,655 | +0.08(+2.01%) |
Oct 06, 2023 | 3.697 | 3.754 | 3.556 | 3.744 | 1,994,428 | -0.01(-0.25%) |
Oct 05, 2023 | 3.679 | 3.782 | 3.679 | 3.754 | 1,637,277 | +0.05(+1.27%) |
Oct 04, 2023 | 3.679 | 3.744 | 3.622 | 3.707 | 1,828,726 | +0.04(+1.03%) |
Oct 03, 2023 | 3.951 | 3.961 | 3.603 | 3.669 | 5,277,333 | -0.32(-8.02%) |