Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.960 | 4.190 | 3.960 | 4.060 | 493,909 | -0.04(-0.98%) |
Dec 28, 2023 | 3.950 | 4.160 | 3.950 | 4.100 | 567,221 | +0.04(+0.99%) |
Dec 27, 2023 | 4.100 | 4.180 | 3.900 | 4.060 | 976,221 | -0.12(-2.87%) |
Dec 26, 2023 | 3.650 | 4.200 | 3.650 | 4.180 | 858,136 | +0.43(+11.47%) |
Dec 22, 2023 | 3.450 | 3.800 | 3.450 | 3.750 | 592,092 | +0.25(+7.14%) |
Dec 21, 2023 | 3.600 | 3.670 | 3.490 | 3.500 | 501,160 | -0.17(-4.63%) |
Dec 20, 2023 | 3.710 | 3.740 | 3.600 | 3.670 | 291,280 | -0.07(-1.87%) |
Dec 19, 2023 | 3.730 | 3.760 | 3.700 | 3.740 | 320,122 | -0.01(-0.27%) |
Dec 18, 2023 | 3.890 | 3.890 | 3.720 | 3.750 | 274,469 | -0.14(-3.60%) |
Dec 15, 2023 | 3.800 | 3.890 | 3.680 | 3.890 | 331,528 | +0.14(+3.73%) |
Dec 14, 2023 | 3.670 | 4.100 | 3.662 | 3.750 | 559,149 | -0.14(-3.60%) |
Dec 13, 2023 | 3.510 | 3.910 | 3.490 | 3.890 | 859,516 | +0.35(+9.89%) |
Dec 12, 2023 | 4.080 | 4.110 | 3.500 | 3.540 | 854,405 | -0.59(-14.29%) |
Dec 11, 2023 | 4.110 | 4.240 | 4.106 | 4.130 | 252,993 | -0.04(-0.96%) |
Dec 08, 2023 | 4.220 | 4.730 | 4.080 | 4.170 | 477,681 | -0.16(-3.70%) |
Dec 07, 2023 | 4.095 | 4.330 | 4.090 | 4.330 | 1,075,121 | +0.08(+1.88%) |
Dec 06, 2023 | 3.880 | 4.310 | 3.880 | 4.250 | 1,177,995 | +0.30(+7.59%) |
Dec 05, 2023 | 3.860 | 3.960 | 3.740 | 3.950 | 524,388 | +0.09(+2.33%) |
Dec 04, 2023 | 3.500 | 4.000 | 3.477 | 3.860 | 795,228 | +0.27(+7.52%) |
Dec 01, 2023 | 3.460 | 3.600 | 3.390 | 3.590 | 464,892 | +0.10(+2.87%) |
Nov 30, 2023 | 3.650 | 3.650 | 3.450 | 3.490 | 370,722 | -0.12(-3.28%) |
Nov 29, 2023 | 3.790 | 3.800 | 3.608 | 3.608 | 372,316 | -0.16(-4.29%) |
Nov 28, 2023 | 3.550 | 3.800 | 3.550 | 3.770 | 400,253 | +0.12(+3.29%) |
Nov 27, 2023 | 3.500 | 3.680 | 3.471 | 3.650 | 238,427 | +0.13(+3.69%) |
Nov 24, 2023 | 3.520 | 3.600 | 3.450 | 3.520 | 205,168 | -0.12(-3.30%) |
Nov 22, 2023 | 3.350 | 3.680 | 3.350 | 3.640 | 201,039 | +0.03(+0.83%) |
Nov 21, 2023 | 3.400 | 3.650 | 3.320 | 3.610 | 207,199 | +0.12(+3.44%) |
Nov 20, 2023 | 3.530 | 3.610 | 3.390 | 3.490 | 309,184 | -0.14(-3.86%) |
Nov 17, 2023 | 3.420 | 3.690 | 3.336 | 3.630 | 481,087 | +0.25(+7.40%) |
Nov 16, 2023 | 3.230 | 3.430 | 3.230 | 3.380 | 241,664 | -0.01(-0.29%) |
Nov 15, 2023 | 3.250 | 3.406 | 3.220 | 3.390 | 434,305 | +0.14(+4.31%) |
Nov 14, 2023 | 3.190 | 3.360 | 3.130 | 3.250 | 329,014 | -0.06(-1.81%) |
Nov 13, 2023 | 3.300 | 3.350 | 3.120 | 3.310 | 326,656 | +0.03(+0.91%) |
Nov 10, 2023 | 2.980 | 3.280 | 2.910 | 3.280 | 333,216 | +0.24(+7.89%) |
Nov 09, 2023 | 3.070 | 3.190 | 2.930 | 3.040 | 382,938 | -0.10(-3.18%) |
Nov 08, 2023 | 3.180 | 3.250 | 3.080 | 3.140 | 301,921 | -0.02(-0.63%) |
Nov 07, 2023 | 3.103 | 3.170 | 3.060 | 3.160 | 200,361 | +0.04(+1.41%) |
Nov 06, 2023 | 3.200 | 3.200 | 3.040 | 3.116 | 397,093 | +0.04(+1.17%) |
Nov 03, 2023 | 2.970 | 3.180 | 2.860 | 3.080 | 420,596 | +0.11(+3.70%) |
Nov 02, 2023 | 2.770 | 3.040 | 2.770 | 2.970 | 417,063 | +0.20(+7.22%) |
Nov 01, 2023 | 2.935 | 2.940 | 2.760 | 2.770 | 284,900 | -0.15(-4.97%) |
Oct 31, 2023 | 2.585 | 2.966 | 2.560 | 2.915 | 500,392 | +0.31(+11.75%) |
Oct 30, 2023 | 2.710 | 2.810 | 2.510 | 2.608 | 797,327 | -0.17(-6.17%) |
Oct 27, 2023 | 2.950 | 3.060 | 2.710 | 2.780 | 567,785 | -0.26(-8.55%) |
Oct 26, 2023 | 3.290 | 3.290 | 2.950 | 3.040 | 431,232 | -0.14(-4.25%) |
Oct 25, 2023 | 3.400 | 3.450 | 3.147 | 3.175 | 575,823 | -0.34(-9.80%) |
Oct 24, 2023 | 3.500 | 3.520 | 3.260 | 3.520 | 1,076,836 | +0.02(+0.57%) |
Oct 23, 2023 | 3.680 | 3.690 | 3.450 | 3.500 | 391,607 | -0.18(-4.89%) |
Oct 20, 2023 | 3.640 | 3.690 | 3.550 | 3.680 | 408,190 | -0.02(-0.54%) |
Oct 19, 2023 | 3.570 | 3.800 | 3.570 | 3.700 | 335,659 | +0.10(+2.78%) |
Oct 18, 2023 | 4.050 | 4.300 | 3.600 | 3.600 | 1,339,891 | -0.48(-11.76%) |
Oct 17, 2023 | 3.955 | 4.180 | 3.920 | 4.080 | 1,180,700 | +0.12(+3.03%) |
Oct 16, 2023 | 4.060 | 4.155 | 3.950 | 3.960 | 1,017,789 | -0.10(-2.51%) |
Oct 13, 2023 | 3.990 | 4.210 | 3.920 | 4.062 | 805,000 | +0.02(+0.55%) |
Oct 12, 2023 | 4.000 | 4.250 | 3.860 | 4.040 | 659,557 | +0.05(+1.25%) |
Oct 11, 2023 | 4.550 | 4.550 | 3.720 | 3.990 | 975,538 | -0.48(-10.84%) |
Oct 10, 2023 | 4.160 | 4.590 | 4.160 | 4.475 | 271,973 | +0.18(+4.19%) |
Oct 09, 2023 | 4.120 | 4.355 | 4.020 | 4.295 | 211,355 | +0.08(+1.78%) |
Oct 06, 2023 | 3.900 | 4.450 | 3.900 | 4.220 | 593,142 | +0.24(+6.03%) |
Oct 05, 2023 | 3.880 | 4.220 | 3.785 | 3.980 | 968,457 | +0.04(+1.02%) |
Oct 04, 2023 | 4.110 | 4.250 | 3.900 | 3.940 | 644,908 | -0.17(-4.14%) |
Oct 03, 2023 | 4.479 | 4.530 | 4.110 | 4.110 | 507,196 | -0.46(-10.07%) |