Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.290 | 4.331 | 4.150 | 4.210 | 652,505 | -0.07(-1.64%) |
Dec 28, 2023 | 4.240 | 4.359 | 4.200 | 4.280 | 797,419 | +0.04(+0.94%) |
Dec 27, 2023 | 4.140 | 4.280 | 4.100 | 4.240 | 1,429,908 | +0.16(+3.92%) |
Dec 26, 2023 | 4.110 | 4.190 | 4.020 | 4.080 | 963,633 | +0.02(+0.49%) |
Dec 22, 2023 | 4.090 | 4.230 | 4.030 | 4.060 | 2,032,629 | -0.03(-0.73%) |
Dec 21, 2023 | 4.190 | 4.190 | 3.990 | 4.090 | 2,896,292 | +0.13(+3.28%) |
Dec 20, 2023 | 4.260 | 4.300 | 3.940 | 3.960 | 5,484,671 | -0.14(-3.41%) |
Dec 19, 2023 | 3.610 | 4.680 | 3.410 | 4.100 | 16,550,952 | -1.72(-29.55%) |
Dec 18, 2023 | 6.130 | 6.240 | 5.685 | 5.820 | 765,052 | -0.30(-4.90%) |
Dec 15, 2023 | 5.810 | 6.300 | 5.810 | 6.120 | 2,172,695 | +0.34(+5.88%) |
Dec 14, 2023 | 5.410 | 5.930 | 5.410 | 5.780 | 2,183,167 | +0.49(+9.26%) |
Dec 13, 2023 | 5.310 | 5.410 | 5.040 | 5.290 | 1,021,004 | -0.02(-0.38%) |
Dec 12, 2023 | 5.230 | 5.410 | 5.190 | 5.310 | 1,576,645 | +0.08(+1.53%) |
Dec 11, 2023 | 5.440 | 5.460 | 5.220 | 5.230 | 659,058 | -0.25(-4.56%) |
Dec 08, 2023 | 5.520 | 5.620 | 5.450 | 5.480 | 887,800 | -0.06(-1.08%) |
Dec 07, 2023 | 5.490 | 5.570 | 5.485 | 5.540 | 595,546 | +0.07(+1.28%) |
Dec 06, 2023 | 5.480 | 5.600 | 5.410 | 5.470 | 499,941 | +0.05(+0.92%) |
Dec 05, 2023 | 5.600 | 5.730 | 5.410 | 5.420 | 691,403 | -0.14(-2.52%) |
Dec 04, 2023 | 5.480 | 5.569 | 5.390 | 5.560 | 434,844 | +0.06(+1.09%) |
Dec 01, 2023 | 5.370 | 5.550 | 5.350 | 5.500 | 375,462 | +0.10(+1.85%) |
Nov 30, 2023 | 5.400 | 5.520 | 5.360 | 5.400 | 347,250 | +0.02(+0.37%) |
Nov 29, 2023 | 5.530 | 5.580 | 5.330 | 5.380 | 555,798 | -0.12(-2.18%) |
Nov 28, 2023 | 5.500 | 5.556 | 5.370 | 5.500 | 309,028 | +0.01(+0.18%) |
Nov 27, 2023 | 5.530 | 5.530 | 5.370 | 5.490 | 212,102 | -0.02(-0.36%) |
Nov 24, 2023 | 5.470 | 5.580 | 5.460 | 5.510 | 152,881 | +0.06(+1.10%) |
Nov 22, 2023 | 5.520 | 5.520 | 5.411 | 5.450 | 113,288 | -0.04(-0.73%) |
Nov 21, 2023 | 5.570 | 5.570 | 5.410 | 5.490 | 117,322 | -0.08(-1.44%) |
Nov 20, 2023 | 5.660 | 5.710 | 5.462 | 5.570 | 205,042 | -0.02(-0.36%) |
Nov 17, 2023 | 5.500 | 5.610 | 5.460 | 5.590 | 411,639 | +0.11(+2.01%) |
Nov 16, 2023 | 5.470 | 5.660 | 5.390 | 5.480 | 232,716 | -0.05(-0.90%) |
Nov 15, 2023 | 5.670 | 5.800 | 5.470 | 5.530 | 404,149 | -0.13(-2.30%) |
Nov 14, 2023 | 5.700 | 5.960 | 5.390 | 5.660 | 922,980 | +0.15(+2.72%) |
Nov 13, 2023 | 5.410 | 5.520 | 5.200 | 5.510 | 255,227 | +0.10(+1.85%) |
Nov 10, 2023 | 5.440 | 5.440 | 5.200 | 5.410 | 279,078 | -0.04(-0.73%) |
Nov 09, 2023 | 5.590 | 5.600 | 5.365 | 5.450 | 269,669 | -0.03(-0.55%) |
Nov 08, 2023 | 5.560 | 5.620 | 5.370 | 5.480 | 261,940 | -0.03(-0.54%) |
Nov 07, 2023 | 5.460 | 5.610 | 5.380 | 5.510 | 523,591 | +0.03(+0.55%) |
Nov 06, 2023 | 5.800 | 5.872 | 5.390 | 5.480 | 526,656 | -0.07(-1.26%) |
Nov 03, 2023 | 5.490 | 5.750 | 5.470 | 5.550 | 976,342 | +0.23(+4.32%) |
Nov 02, 2023 | 5.300 | 5.434 | 5.280 | 5.320 | 339,661 | +0.08(+1.53%) |
Nov 01, 2023 | 5.310 | 5.520 | 5.240 | 5.240 | 462,420 | -0.06(-1.13%) |
Oct 31, 2023 | 5.100 | 5.410 | 5.100 | 5.300 | 475,553 | +0.17(+3.31%) |
Oct 30, 2023 | 5.230 | 5.360 | 4.950 | 5.130 | 601,286 | -0.02(-0.39%) |
Oct 27, 2023 | 5.440 | 5.570 | 5.090 | 5.150 | 377,455 | -0.26(-4.81%) |
Oct 26, 2023 | 5.500 | 5.570 | 5.410 | 5.410 | 144,345 | -0.12(-2.17%) |
Oct 25, 2023 | 5.640 | 5.680 | 5.480 | 5.530 | 392,842 | -0.16(-2.81%) |
Oct 24, 2023 | 5.530 | 5.745 | 5.520 | 5.690 | 434,931 | +0.22(+4.02%) |
Oct 23, 2023 | 5.200 | 5.550 | 5.145 | 5.470 | 463,122 | +0.23(+4.39%) |
Oct 20, 2023 | 5.400 | 5.470 | 5.130 | 5.240 | 526,571 | -0.18(-3.32%) |
Oct 19, 2023 | 5.500 | 5.540 | 5.320 | 5.420 | 405,242 | -0.12(-2.17%) |
Oct 18, 2023 | 5.710 | 5.789 | 5.500 | 5.540 | 384,496 | -0.26(-4.48%) |
Oct 17, 2023 | 5.730 | 5.890 | 5.690 | 5.800 | 304,913 | +0.01(+0.17%) |
Oct 16, 2023 | 5.910 | 5.900 | 5.730 | 5.790 | 383,812 | -0.14(-2.36%) |
Oct 13, 2023 | 5.840 | 5.990 | 5.730 | 5.930 | 289,807 | +0.06(+1.02%) |
Oct 12, 2023 | 6.190 | 6.249 | 5.815 | 5.870 | 553,032 | -0.23(-3.77%) |
Oct 11, 2023 | 6.200 | 6.340 | 6.020 | 6.100 | 379,827 | -0.15(-2.40%) |
Oct 10, 2023 | 6.160 | 6.320 | 6.100 | 6.250 | 347,529 | +0.12(+1.96%) |
Oct 09, 2023 | 6.230 | 6.310 | 6.020 | 6.130 | 327,876 | -0.22(-3.46%) |
Oct 06, 2023 | 6.230 | 6.440 | 6.190 | 6.350 | 701,653 | +0.17(+2.75%) |
Oct 05, 2023 | 6.260 | 6.290 | 6.050 | 6.180 | 411,563 | -0.01(-0.16%) |
Oct 04, 2023 | 6.380 | 6.380 | 6.165 | 6.190 | 409,368 | -0.11(-1.75%) |
Oct 03, 2023 | 6.370 | 6.420 | 6.110 | 6.300 | 1,057,134 | -0.11(-1.72%) |