Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.960 | 5.105 | 4.960 | 5.020 | 4,518 | -0.15(-2.89%) |
Dec 28, 2023 | 5.120 | 5.210 | 5.091 | 5.169 | 17,265 | -0.01(-0.11%) |
Dec 27, 2023 | 5.130 | 5.226 | 5.130 | 5.175 | 9,922 | +0.05(+0.98%) |
Dec 26, 2023 | 5.240 | 5.240 | 5.105 | 5.125 | 3,035 | -0.13(-2.51%) |
Dec 22, 2023 | 5.450 | 5.450 | 5.105 | 5.257 | 2,503 | +0.15(+2.87%) |
Dec 21, 2023 | 4.950 | 5.169 | 4.950 | 5.110 | 4,647 | +0.01(+0.20%) |
Dec 20, 2023 | 5.130 | 5.219 | 5.100 | 5.100 | 14,668 | +0.00(+0.00%) |
Dec 19, 2023 | 5.130 | 5.140 | 5.100 | 5.100 | 2,923 | -0.04(-0.78%) |
Dec 18, 2023 | 5.050 | 5.179 | 5.050 | 5.140 | 22,321 | +0.02(+0.39%) |
Dec 15, 2023 | 5.190 | 5.220 | 5.120 | 5.120 | 12,400 | -0.08(-1.55%) |
Dec 14, 2023 | 5.200 | 5.260 | 5.200 | 5.200 | 11,096 | +0.34(+7.00%) |
Dec 13, 2023 | 4.840 | 4.907 | 4.800 | 4.860 | 9,402 | +0.05(+1.04%) |
Dec 12, 2023 | 4.820 | 4.820 | 4.785 | 4.810 | 4,925 | -0.03(-0.62%) |
Dec 11, 2023 | 4.820 | 4.840 | 4.790 | 4.840 | 4,054 | +0.14(+2.98%) |
Dec 08, 2023 | 4.700 | 4.720 | 4.670 | 4.700 | 5,449 | +0.03(+0.64%) |
Dec 07, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 10,860 | +0.00(+0.00%) |
Dec 06, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 20,408 | +0.07(+1.52%) |
Dec 05, 2023 | 4.580 | 4.670 | 4.580 | 4.600 | 16,395 | +0.11(+2.45%) |
Dec 04, 2023 | 4.515 | 4.590 | 4.481 | 4.490 | 11,530 | -0.07(-1.54%) |
Dec 01, 2023 | 4.520 | 4.560 | 4.490 | 4.560 | 30,533 | +0.08(+1.79%) |
Nov 30, 2023 | 4.420 | 4.480 | 4.380 | 4.480 | 28,130 | +0.06(+1.36%) |
Nov 29, 2023 | 4.390 | 4.499 | 4.390 | 4.420 | 15,443 | +0.08(+1.75%) |
Nov 28, 2023 | 4.312 | 4.389 | 4.300 | 4.344 | 24,572 | -0.04(-0.82%) |
Nov 27, 2023 | 4.340 | 4.390 | 4.330 | 4.380 | 14,935 | +0.10(+2.34%) |
Nov 24, 2023 | 4.290 | 4.340 | 4.280 | 4.280 | 8,234 | -0.06(-1.38%) |
Nov 22, 2023 | 4.360 | 4.410 | 4.340 | 4.340 | 22,086 | -0.13(-2.91%) |
Nov 21, 2023 | 4.360 | 4.530 | 4.360 | 4.470 | 18,611 | -0.05(-1.11%) |
Nov 20, 2023 | 4.579 | 4.590 | 4.520 | 4.520 | 20,688 | +0.02(+0.56%) |
Nov 17, 2023 | 4.480 | 4.540 | 4.480 | 4.495 | 40,364 | +0.21(+5.02%) |
Nov 16, 2023 | 4.310 | 4.370 | 4.280 | 4.280 | 20,218 | -0.03(-0.70%) |
Nov 15, 2023 | 4.380 | 4.430 | 4.310 | 4.310 | 25,000 | -0.01(-0.23%) |
Nov 14, 2023 | 4.250 | 4.350 | 4.170 | 4.320 | 26,454 | +0.46(+11.92%) |
Nov 13, 2023 | 3.890 | 3.920 | 3.850 | 3.860 | 81,760 | +0.04(+1.05%) |
Nov 10, 2023 | 3.760 | 3.820 | 3.750 | 3.820 | 12,834 | +0.05(+1.35%) |
Nov 09, 2023 | 3.855 | 3.855 | 3.760 | 3.769 | 39,613 | -0.05(-1.34%) |
Nov 08, 2023 | 3.860 | 3.860 | 3.810 | 3.820 | 21,274 | +0.00(+0.00%) |
Nov 07, 2023 | 3.840 | 3.870 | 3.820 | 3.820 | 23,969 | -0.02(-0.52%) |
Nov 06, 2023 | 3.880 | 3.880 | 3.820 | 3.840 | 121,332 | -0.13(-3.27%) |
Nov 03, 2023 | 3.990 | 4.011 | 3.950 | 3.970 | 61,409 | +0.15(+3.93%) |
Nov 02, 2023 | 3.840 | 3.860 | 3.810 | 3.820 | 43,119 | +0.26(+7.30%) |
Nov 01, 2023 | 3.550 | 3.575 | 3.521 | 3.560 | 152,067 | -0.02(-0.56%) |
Oct 31, 2023 | 3.570 | 3.580 | 3.530 | 3.580 | 82,019 | +0.05(+1.42%) |
Oct 30, 2023 | 3.540 | 3.565 | 3.520 | 3.530 | 171,670 | +0.04(+1.15%) |
Oct 27, 2023 | 3.540 | 3.540 | 3.490 | 3.490 | 95,040 | +0.00(+0.00%) |
Oct 26, 2023 | 3.505 | 3.540 | 3.490 | 3.490 | 68,065 | +0.01(+0.29%) |
Oct 25, 2023 | 3.520 | 3.520 | 3.480 | 3.480 | 103,967 | -0.06(-1.69%) |
Oct 24, 2023 | 3.560 | 3.572 | 3.540 | 3.540 | 105,335 | -0.05(-1.35%) |
Oct 23, 2023 | 3.500 | 3.610 | 3.500 | 3.589 | 81,006 | +0.03(+0.80%) |
Oct 20, 2023 | 3.530 | 3.580 | 3.530 | 3.560 | 86,916 | +0.04(+1.14%) |
Oct 19, 2023 | 3.590 | 3.590 | 3.520 | 3.520 | 95,744 | -0.11(-3.16%) |
Oct 18, 2023 | 3.700 | 3.700 | 3.610 | 3.635 | 47,425 | -0.12(-3.20%) |
Oct 17, 2023 | 3.770 | 3.780 | 3.735 | 3.755 | 110,589 | -0.00(-0.13%) |
Oct 16, 2023 | 3.770 | 3.770 | 3.720 | 3.760 | 48,914 | +0.08(+2.17%) |
Oct 13, 2023 | 3.740 | 3.740 | 3.680 | 3.680 | 24,766 | -0.08(-2.13%) |
Oct 12, 2023 | 3.810 | 3.829 | 3.760 | 3.760 | 44,920 | -0.14(-3.59%) |
Oct 11, 2023 | 3.900 | 3.913 | 3.883 | 3.900 | 60,165 | +0.05(+1.30%) |
Oct 10, 2023 | 3.850 | 3.880 | 3.842 | 3.850 | 66,019 | +0.10(+2.53%) |
Oct 09, 2023 | 3.690 | 3.780 | 3.690 | 3.755 | 69,863 | -0.02(-0.66%) |
Oct 06, 2023 | 3.710 | 3.800 | 3.710 | 3.780 | 307,218 | +0.03(+0.80%) |
Oct 05, 2023 | 3.730 | 3.770 | 3.720 | 3.750 | 230,889 | +0.03(+0.81%) |
Oct 04, 2023 | 3.690 | 3.720 | 3.670 | 3.720 | 559,146 | +0.08(+2.21%) |
Oct 03, 2023 | 3.640 | 3.670 | 3.620 | 3.639 | 244,257 | -0.03(-0.83%) |