Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.810 | 3.905 | 3.710 | 3.780 | 1,897,850 | +0.02(+0.53%) |
Dec 28, 2023 | 3.760 | 3.920 | 3.660 | 3.760 | 1,668,783 | +0.09(+2.45%) |
Dec 27, 2023 | 3.700 | 3.790 | 3.670 | 3.670 | 1,676,631 | +0.02(+0.55%) |
Dec 26, 2023 | 3.670 | 3.720 | 3.580 | 3.650 | 617,303 | +0.00(+0.00%) |
Dec 22, 2023 | 3.660 | 3.770 | 3.600 | 3.650 | 1,091,228 | -0.13(-3.44%) |
Dec 21, 2023 | 3.730 | 3.815 | 3.620 | 3.780 | 1,286,019 | +0.19(+5.29%) |
Dec 20, 2023 | 3.840 | 3.865 | 3.575 | 3.590 | 2,025,269 | -0.26(-6.75%) |
Dec 19, 2023 | 3.800 | 3.960 | 3.780 | 3.850 | 1,908,722 | +0.12(+3.22%) |
Dec 18, 2023 | 3.900 | 3.940 | 3.730 | 3.730 | 3,254,637 | -0.05(-1.32%) |
Dec 15, 2023 | 3.820 | 4.020 | 3.750 | 3.780 | 9,764,697 | +0.01(+0.27%) |
Dec 14, 2023 | 4.000 | 4.015 | 3.642 | 3.770 | 3,721,766 | -0.26(-6.45%) |
Dec 13, 2023 | 3.960 | 4.075 | 3.850 | 4.030 | 1,394,099 | +0.03(+0.75%) |
Dec 12, 2023 | 4.130 | 4.141 | 3.970 | 4.000 | 712,130 | -0.10(-2.44%) |
Dec 11, 2023 | 4.110 | 4.120 | 4.040 | 4.100 | 944,229 | -0.05(-1.20%) |
Dec 08, 2023 | 4.120 | 4.310 | 4.050 | 4.150 | 777,753 | -0.01(-0.24%) |
Dec 07, 2023 | 4.070 | 4.209 | 4.070 | 4.160 | 757,670 | +0.18(+4.52%) |
Dec 06, 2023 | 4.240 | 4.330 | 3.965 | 3.980 | 1,220,423 | -0.15(-3.63%) |
Dec 05, 2023 | 4.190 | 4.240 | 4.130 | 4.130 | 870,836 | -0.12(-2.82%) |
Dec 04, 2023 | 4.190 | 4.300 | 4.150 | 4.250 | 856,071 | -0.12(-2.75%) |
Dec 01, 2023 | 4.390 | 4.440 | 4.110 | 4.370 | 2,000,437 | +0.00(+0.00%) |
Nov 30, 2023 | 4.560 | 4.600 | 4.343 | 4.370 | 1,239,666 | -0.10(-2.24%) |
Nov 29, 2023 | 4.460 | 4.630 | 4.450 | 4.470 | 723,566 | -0.02(-0.45%) |
Nov 28, 2023 | 4.550 | 4.700 | 4.440 | 4.490 | 943,428 | -0.08(-1.75%) |
Nov 27, 2023 | 4.640 | 4.750 | 4.550 | 4.570 | 738,618 | -0.07(-1.51%) |
Nov 24, 2023 | 4.730 | 4.760 | 4.630 | 4.640 | 544,045 | -0.12(-2.62%) |
Nov 22, 2023 | 4.890 | 4.990 | 4.750 | 4.765 | 602,041 | -0.07(-1.35%) |
Nov 21, 2023 | 5.040 | 5.160 | 4.669 | 4.830 | 2,273,587 | -0.68(-12.34%) |
Nov 20, 2023 | 5.400 | 5.645 | 5.290 | 5.510 | 879,034 | +0.20(+3.77%) |
Nov 17, 2023 | 5.290 | 5.360 | 5.270 | 5.310 | 518,135 | +0.09(+1.72%) |
Nov 16, 2023 | 5.240 | 5.380 | 5.110 | 5.220 | 1,127,219 | -0.46(-8.10%) |
Nov 15, 2023 | 5.630 | 5.800 | 5.550 | 5.680 | 1,014,878 | +0.14(+2.53%) |
Nov 14, 2023 | 5.350 | 5.580 | 5.340 | 5.540 | 908,070 | +0.37(+7.16%) |
Nov 13, 2023 | 5.170 | 5.250 | 5.058 | 5.170 | 513,093 | +0.14(+2.78%) |
Nov 10, 2023 | 4.940 | 5.070 | 4.940 | 5.030 | 489,328 | +0.02(+0.40%) |
Nov 09, 2023 | 5.190 | 5.320 | 5.010 | 5.010 | 580,288 | -0.22(-4.21%) |
Nov 08, 2023 | 5.020 | 5.260 | 5.020 | 5.230 | 472,063 | +0.13(+2.55%) |
Nov 07, 2023 | 5.000 | 5.280 | 4.983 | 5.100 | 727,703 | +0.09(+1.80%) |
Nov 06, 2023 | 5.300 | 5.300 | 4.905 | 5.010 | 986,367 | -0.28(-5.29%) |
Nov 03, 2023 | 5.160 | 5.300 | 5.120 | 5.290 | 718,991 | +0.32(+6.44%) |
Nov 02, 2023 | 4.910 | 5.090 | 4.900 | 4.970 | 876,565 | +0.16(+3.33%) |
Nov 01, 2023 | 4.680 | 4.860 | 4.660 | 4.810 | 520,253 | +0.05(+1.05%) |
Oct 31, 2023 | 4.740 | 4.800 | 4.670 | 4.760 | 774,903 | -0.16(-3.25%) |
Oct 30, 2023 | 4.700 | 4.970 | 4.700 | 4.920 | 893,834 | +0.39(+8.61%) |
Oct 27, 2023 | 4.620 | 4.685 | 4.515 | 4.530 | 313,020 | +0.02(+0.44%) |
Oct 26, 2023 | 4.540 | 4.759 | 4.500 | 4.510 | 506,973 | -0.05(-1.10%) |
Oct 25, 2023 | 4.640 | 4.770 | 4.490 | 4.560 | 578,458 | -0.28(-5.79%) |
Oct 24, 2023 | 4.460 | 5.095 | 4.460 | 4.840 | 1,457,426 | +0.40(+9.01%) |
Oct 23, 2023 | 4.380 | 4.529 | 4.245 | 4.440 | 495,360 | +0.03(+0.68%) |
Oct 20, 2023 | 4.550 | 4.620 | 4.370 | 4.410 | 727,589 | -0.27(-5.77%) |
Oct 19, 2023 | 4.740 | 4.800 | 4.600 | 4.680 | 1,002,936 | -0.18(-3.70%) |
Oct 18, 2023 | 4.840 | 4.895 | 4.800 | 4.860 | 609,725 | -0.09(-1.82%) |
Oct 17, 2023 | 4.730 | 5.040 | 4.650 | 4.950 | 767,312 | +0.05(+1.02%) |
Oct 16, 2023 | 4.680 | 4.950 | 4.585 | 4.900 | 669,556 | +0.13(+2.73%) |
Oct 13, 2023 | 4.780 | 4.890 | 4.680 | 4.770 | 539,241 | -0.09(-1.85%) |
Oct 12, 2023 | 5.090 | 5.240 | 4.830 | 4.860 | 849,988 | -0.28(-5.45%) |
Oct 11, 2023 | 5.180 | 5.290 | 5.090 | 5.140 | 467,495 | -0.03(-0.58%) |
Oct 10, 2023 | 4.960 | 5.270 | 4.910 | 5.170 | 924,985 | +0.35(+7.26%) |
Oct 09, 2023 | 4.780 | 4.850 | 4.664 | 4.820 | 390,252 | -0.03(-0.62%) |
Oct 06, 2023 | 4.630 | 4.925 | 4.580 | 4.850 | 701,238 | +0.29(+6.36%) |
Oct 05, 2023 | 4.670 | 4.690 | 4.530 | 4.560 | 678,768 | -0.13(-2.77%) |
Oct 04, 2023 | 4.510 | 4.705 | 4.510 | 4.690 | 598,574 | +0.18(+3.99%) |
Oct 03, 2023 | 4.610 | 4.700 | 4.480 | 4.510 | 743,422 | -0.30(-6.24%) |