Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.530 | 4.650 | 4.510 | 4.610 | 5,106 | +0.14(+3.19%) |
Dec 28, 2023 | 4.530 | 4.714 | 4.409 | 4.468 | 30,203 | -0.05(-1.04%) |
Dec 27, 2023 | 4.500 | 4.560 | 4.400 | 4.514 | 14,357 | +0.06(+1.45%) |
Dec 26, 2023 | 4.520 | 4.575 | 4.450 | 4.450 | 6,235 | -0.06(-1.44%) |
Dec 22, 2023 | 4.840 | 4.900 | 4.515 | 4.515 | 3,798 | -0.12(-2.48%) |
Dec 21, 2023 | 4.710 | 4.720 | 4.510 | 4.630 | 7,632 | -0.04(-0.86%) |
Dec 20, 2023 | 5.040 | 5.040 | 4.650 | 4.670 | 2,837 | -0.37(-7.34%) |
Dec 19, 2023 | 5.280 | 5.280 | 4.380 | 5.040 | 30,381 | -0.04(-0.79%) |
Dec 18, 2023 | 5.030 | 5.190 | 4.710 | 5.080 | 5,690 | -0.07(-1.36%) |
Dec 15, 2023 | 4.990 | 5.200 | 4.916 | 5.150 | 6,632 | +0.05(+0.98%) |
Dec 14, 2023 | 5.200 | 5.325 | 4.700 | 5.100 | 10,522 | -0.14(-2.67%) |
Dec 13, 2023 | 4.990 | 5.240 | 4.990 | 5.240 | 8,075 | +0.25(+5.01%) |
Dec 12, 2023 | 4.890 | 5.000 | 4.890 | 4.990 | 10,282 | +0.16(+3.21%) |
Dec 11, 2023 | 4.600 | 4.890 | 4.520 | 4.835 | 29,488 | +0.21(+4.45%) |
Dec 08, 2023 | 4.620 | 4.650 | 4.570 | 4.629 | 16,781 | +0.12(+2.64%) |
Dec 07, 2023 | 4.700 | 4.900 | 4.510 | 4.510 | 8,080 | -0.20(-4.14%) |
Dec 05, 2023 | 4.705 | 667 | +0.05(+1.18%) | |||
Dec 04, 2023 | 4.727 | 4.727 | 4.570 | 4.650 | 9,390 | -0.08(-1.69%) |
Dec 01, 2023 | 4.730 | 4.790 | 4.730 | 4.730 | 2,611 | -0.11(-2.27%) |
Nov 30, 2023 | 4.860 | 5.000 | 4.840 | 4.840 | 881 | +0.03(+0.62%) |
Nov 29, 2023 | 4.560 | 4.980 | 4.560 | 4.810 | 6,819 | +0.06(+1.26%) |
Nov 28, 2023 | 4.510 | 4.750 | 4.500 | 4.750 | 16,400 | +0.00(+0.00%) |
Nov 27, 2023 | 4.720 | 4.790 | 4.560 | 4.750 | 10,070 | +0.03(+0.56%) |
Nov 24, 2023 | 4.990 | 4.990 | 4.723 | 4.723 | 3,705 | -0.04(-0.77%) |
Nov 22, 2023 | 4.772 | 4.835 | 4.660 | 4.760 | 10,736 | -0.06(-1.24%) |
Nov 21, 2023 | 4.890 | 4.920 | 4.780 | 4.820 | 1,467 | +0.02(+0.42%) |
Nov 20, 2023 | 4.860 | 4.910 | 4.770 | 4.800 | 5,865 | -0.12(-2.44%) |
Nov 17, 2023 | 4.770 | 4.920 | 4.750 | 4.920 | 1,003 | +0.11(+2.29%) |
Nov 16, 2023 | 4.740 | 4.810 | 4.740 | 4.810 | 3,545 | +0.06(+1.26%) |
Nov 15, 2023 | 4.900 | 4.930 | 4.750 | 4.750 | 8,799 | -0.13(-2.66%) |
Nov 14, 2023 | 4.730 | 5.260 | 4.730 | 4.880 | 7,558 | -0.04(-0.81%) |
Nov 13, 2023 | 4.910 | 4.955 | 4.880 | 4.920 | 4,886 | +0.01(+0.20%) |
Nov 10, 2023 | 4.954 | 4.990 | 4.907 | 4.910 | 4,891 | -0.05(-1.11%) |
Nov 09, 2023 | 5.020 | 5.030 | 4.950 | 4.965 | 27,342 | -0.09(-1.88%) |
Nov 08, 2023 | 5.030 | 5.060 | 5.015 | 5.060 | 7,065 | +0.01(+0.30%) |
Nov 07, 2023 | 5.048 | 5.070 | 5.030 | 5.045 | 3,554 | +0.01(+0.30%) |
Nov 06, 2023 | 5.070 | 5.100 | 5.030 | 5.030 | 2,689 | -0.08(-1.57%) |
Nov 03, 2023 | 5.030 | 5.110 | 5.030 | 5.110 | 6,963 | +0.04(+0.69%) |
Nov 02, 2023 | 5.060 | 5.075 | 5.040 | 5.075 | 5,083 | -0.01(-0.12%) |
Nov 01, 2023 | 5.045 | 5.085 | 5.045 | 5.081 | 1,433 | -0.07(-1.34%) |
Oct 31, 2023 | 5.070 | 5.150 | 5.040 | 5.150 | 3,442 | +0.09(+1.78%) |
Oct 30, 2023 | 5.050 | 5.110 | 5.050 | 5.060 | 4,798 | -0.01(-0.20%) |
Oct 27, 2023 | 5.160 | 5.170 | 5.070 | 5.070 | 1,929 | +0.00(+0.00%) |
Oct 26, 2023 | 5.069 | 5.110 | 5.060 | 5.070 | 2,783 | -0.09(-1.74%) |
Oct 25, 2023 | 5.110 | 5.160 | 5.100 | 5.160 | 7,018 | +0.02(+0.39%) |
Oct 24, 2023 | 5.190 | 5.190 | 5.120 | 5.140 | 2,946 | -0.05(-0.96%) |
Oct 23, 2023 | 5.220 | 5.230 | 5.190 | 5.190 | 4,507 | -0.02(-0.48%) |
Oct 20, 2023 | 5.280 | 5.290 | 5.160 | 5.215 | 10,123 | +0.02(+0.48%) |
Oct 19, 2023 | 5.160 | 5.290 | 5.158 | 5.190 | 2,724 | +0.06(+1.17%) |
Oct 18, 2023 | 5.040 | 5.240 | 5.030 | 5.130 | 8,401 | +0.08(+1.58%) |
Oct 17, 2023 | 5.170 | 5.244 | 5.050 | 5.050 | 2,756 | +0.02(+0.40%) |
Oct 16, 2023 | 5.200 | 5.120 | 5.020 | 5.030 | 6,391 | -0.17(-3.18%) |
Oct 13, 2023 | 5.190 | 5.195 | 5.045 | 5.195 | 13,401 | -0.04(-0.86%) |
Oct 12, 2023 | 5.190 | 5.290 | 5.060 | 5.240 | 3,841 | +0.06(+1.13%) |
Oct 11, 2023 | 5.090 | 5.181 | 5.080 | 5.181 | 1,487 | +0.05(+0.90%) |
Oct 10, 2023 | 5.080 | 5.135 | 5.070 | 5.135 | 886 | +0.04(+0.69%) |
Oct 09, 2023 | 5.193 | 5.193 | 5.060 | 5.100 | 7,848 | +0.01(+0.29%) |
Oct 06, 2023 | 5.080 | 5.205 | 5.080 | 5.085 | 1,386 | -0.00(-0.10%) |
Oct 05, 2023 | 5.200 | 5.220 | 5.060 | 5.090 | 24,679 | +0.02(+0.39%) |
Oct 04, 2023 | 5.405 | 5.405 | 5.050 | 5.070 | 23,957 | -0.21(-3.98%) |
Oct 03, 2023 | 5.250 | 5.280 | 5.160 | 5.280 | 5,333 | +0.15(+2.92%) |