Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.981 | 4.214 | 3.819 | 4.056 | 18,518 | +0.05(+1.18%) |
Dec 28, 2023 | 3.885 | 4.081 | 3.610 | 4.009 | 18,710 | +0.06(+1.44%) |
Dec 27, 2023 | 3.568 | 4.351 | 3.439 | 3.952 | 73,533 | +0.36(+9.94%) |
Dec 26, 2023 | 3.610 | 3.713 | 3.403 | 3.595 | 18,054 | +0.06(+1.67%) |
Dec 22, 2023 | 3.325 | 3.730 | 3.230 | 3.536 | 30,141 | +0.32(+10.05%) |
Dec 21, 2023 | 3.412 | 3.420 | 3.070 | 3.213 | 14,581 | -0.15(-4.46%) |
Dec 20, 2023 | 3.230 | 3.572 | 3.230 | 3.363 | 9,680 | +0.06(+1.96%) |
Dec 19, 2023 | 3.040 | 3.380 | 3.040 | 3.298 | 8,245 | +0.09(+2.78%) |
Dec 18, 2023 | 3.353 | 3.382 | 2.852 | 3.209 | 45,973 | -0.36(-10.16%) |
Dec 15, 2023 | 3.971 | 3.971 | 3.230 | 3.572 | 55,446 | -0.40(-10.05%) |
Dec 14, 2023 | 3.800 | 4.378 | 3.633 | 3.971 | 46,132 | +0.15(+3.98%) |
Dec 13, 2023 | 3.587 | 4.866 | 3.572 | 3.819 | 205,314 | +0.25(+7.14%) |
Dec 12, 2023 | 3.646 | 3.838 | 3.460 | 3.564 | 23,186 | -0.18(-4.77%) |
Dec 11, 2023 | 4.535 | 4.535 | 3.325 | 3.743 | 64,316 | -0.78(-17.23%) |
Dec 08, 2023 | 4.389 | 4.663 | 4.180 | 4.522 | 16,083 | -0.04(-0.79%) |
Dec 07, 2023 | 4.655 | 4.752 | 4.275 | 4.558 | 38,001 | -0.12(-2.64%) |
Dec 06, 2023 | 4.940 | 5.320 | 4.275 | 4.682 | 80,130 | -0.36(-7.05%) |
Dec 05, 2023 | 5.510 | 5.510 | 4.750 | 5.037 | 52,892 | -0.59(-10.41%) |
Dec 04, 2023 | 6.270 | 6.675 | 4.902 | 5.622 | 165,911 | +0.25(+4.56%) |
Dec 01, 2023 | 4.997 | 6.270 | 4.942 | 5.377 | 34,688 | +0.23(+4.43%) |
Nov 30, 2023 | 4.940 | 6.633 | 4.902 | 5.149 | 98,458 | -0.19(-3.56%) |
Nov 29, 2023 | 7.133 | 7.133 | 5.231 | 5.339 | 556,144 | -1.06(-16.62%) |
Nov 28, 2023 | 6.080 | 6.931 | 6.017 | 6.403 | 179,264 | +0.46(+7.70%) |
Nov 27, 2023 | 6.175 | 6.175 | 5.890 | 5.945 | 3,966 | -0.15(-2.52%) |
Nov 24, 2023 | 6.538 | 6.578 | 5.957 | 6.099 | 2,486 | -0.35(-5.48%) |
Nov 22, 2023 | 7.220 | 7.220 | 6.198 | 6.452 | 4,488 | -0.39(-5.67%) |
Nov 21, 2023 | 6.669 | 7.220 | 6.509 | 6.840 | 875 | -0.17(-2.44%) |
Nov 20, 2023 | 6.840 | 7.805 | 6.489 | 7.011 | 6,395 | +0.15(+2.22%) |
Nov 17, 2023 | 7.933 | 7.933 | 6.660 | 6.859 | 3,460 | -0.55(-7.44%) |
Nov 16, 2023 | 6.982 | 7.782 | 6.295 | 7.410 | 9,752 | +0.57(+8.36%) |
Nov 15, 2023 | 6.726 | 7.220 | 6.308 | 6.838 | 12,063 | +0.30(+4.62%) |
Nov 14, 2023 | 7.790 | 8.647 | 6.226 | 6.536 | 34,228 | -2.32(-26.23%) |
Nov 13, 2023 | 7.410 | 9.234 | 7.040 | 8.860 | 91,857 | +1.17(+15.16%) |
Nov 10, 2023 | 7.600 | 7.695 | 7.030 | 7.693 | 3,509 | +0.35(+4.81%) |
Nov 09, 2023 | 7.638 | 7.638 | 7.055 | 7.340 | 3,797 | -0.45(-5.78%) |
Nov 08, 2023 | 7.600 | 7.790 | 7.030 | 7.790 | 2,200 | +0.67(+9.48%) |
Nov 07, 2023 | 7.684 | 7.980 | 6.840 | 7.115 | 6,103 | -0.58(-7.53%) |
Nov 06, 2023 | 8.064 | 8.166 | 7.686 | 7.695 | 1,939 | -0.43(-5.26%) |
Nov 03, 2023 | 8.548 | 8.550 | 7.790 | 8.123 | 1,692 | -0.24(-2.84%) |
Nov 02, 2023 | 7.982 | 8.360 | 7.885 | 8.360 | 1,182 | +0.19(+2.33%) |
Nov 01, 2023 | 7.919 | 8.263 | 7.820 | 8.170 | 1,582 | +0.00(+0.00%) |
Oct 31, 2023 | 7.792 | 8.255 | 7.792 | 8.170 | 821 | -0.09(-1.06%) |
Oct 30, 2023 | 8.261 | 8.261 | 7.410 | 8.257 | 3,106 | +0.15(+1.80%) |
Oct 27, 2023 | 8.930 | 8.930 | 7.674 | 8.111 | 1,911 | -0.55(-6.38%) |
Oct 26, 2023 | 8.170 | 9.112 | 8.170 | 8.664 | 1,078 | +0.15(+1.79%) |
Oct 25, 2023 | 8.550 | 8.645 | 7.672 | 8.512 | 890 | +0.18(+2.14%) |
Oct 24, 2023 | 8.930 | 8.930 | 7.828 | 8.333 | 1,554 | +0.16(+2.00%) |
Oct 23, 2023 | 7.790 | 9.492 | 7.355 | 8.170 | 3,339 | -0.38(-4.44%) |
Oct 20, 2023 | 7.705 | 8.947 | 6.772 | 8.550 | 7,582 | +0.09(+1.01%) |
Oct 19, 2023 | 9.589 | 11.21 | 7.030 | 8.464 | 13,355 | -1.23(-12.65%) |
Oct 18, 2023 | 9.557 | 10.05 | 9.120 | 9.690 | 8,142 | -0.04(-0.39%) |
Oct 17, 2023 | 9.952 | 10.45 | 9.500 | 9.728 | 2,851 | -0.17(-1.69%) |
Oct 16, 2023 | 10.64 | 10.64 | 9.690 | 9.895 | 3,131 | -0.74(-6.98%) |
Oct 13, 2023 | 11.01 | 11.01 | 9.891 | 10.64 | 1,362 | -0.06(-0.53%) |
Oct 12, 2023 | 11.04 | 11.04 | 10.26 | 10.70 | 1,587 | +0.05(+0.48%) |
Oct 11, 2023 | 10.64 | 11.30 | 10.62 | 10.64 | 1,378 | +0.00(+0.02%) |
Oct 10, 2023 | 11.02 | 11.40 | 10.45 | 10.64 | 2,023 | -0.36(-3.25%) |
Oct 09, 2023 | 10.98 | 11.00 | 10.38 | 11.00 | 1,038 | -0.21(-1.88%) |
Oct 06, 2023 | 12.02 | 12.02 | 10.26 | 11.21 | 2,180 | +0.57(+5.36%) |
Oct 05, 2023 | 10.26 | 11.37 | 10.19 | 10.64 | 1,144 | -0.37(-3.35%) |
Oct 04, 2023 | 11.02 | 11.39 | 10.26 | 11.01 | 3,058 | -0.38(-3.37%) |
Oct 03, 2023 | 11.17 | 11.78 | 10.64 | 11.39 | 1,531 | +0.37(+3.38%) |