Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.000 | 4.050 | 3.725 | 3.920 | 105,552 | -0.08(-2.00%) |
Dec 28, 2023 | 4.280 | 4.280 | 4.000 | 4.000 | 49,961 | -0.18(-4.31%) |
Dec 27, 2023 | 4.130 | 4.255 | 4.051 | 4.180 | 15,017 | +0.02(+0.48%) |
Dec 26, 2023 | 4.210 | 4.350 | 4.110 | 4.160 | 53,918 | -0.17(-3.93%) |
Dec 22, 2023 | 4.270 | 4.412 | 4.248 | 4.330 | 12,811 | +0.07(+1.64%) |
Dec 21, 2023 | 4.450 | 4.450 | 4.200 | 4.260 | 16,270 | -0.10(-2.29%) |
Dec 20, 2023 | 4.560 | 4.675 | 4.270 | 4.360 | 30,574 | -0.25(-5.42%) |
Dec 19, 2023 | 4.610 | 4.739 | 4.520 | 4.610 | 11,490 | +0.09(+1.99%) |
Dec 18, 2023 | 4.795 | 4.820 | 4.441 | 4.520 | 21,519 | -0.09(-1.95%) |
Dec 15, 2023 | 4.720 | 4.990 | 4.500 | 4.610 | 136,199 | +0.04(+0.88%) |
Dec 14, 2023 | 4.380 | 4.715 | 4.200 | 4.570 | 79,113 | +0.11(+2.47%) |
Dec 13, 2023 | 4.390 | 4.680 | 4.390 | 4.460 | 11,336 | -0.02(-0.45%) |
Dec 12, 2023 | 4.510 | 4.645 | 4.320 | 4.480 | 26,732 | -0.08(-1.75%) |
Dec 11, 2023 | 4.890 | 4.890 | 4.530 | 4.560 | 13,917 | -0.33(-6.75%) |
Dec 08, 2023 | 5.230 | 5.230 | 4.872 | 4.890 | 60,627 | -0.16(-3.17%) |
Dec 07, 2023 | 4.370 | 5.130 | 4.370 | 5.050 | 132,747 | +0.58(+12.98%) |
Dec 06, 2023 | 4.200 | 4.470 | 4.160 | 4.470 | 86,147 | +0.30(+7.19%) |
Dec 05, 2023 | 4.150 | 4.290 | 4.150 | 4.170 | 17,624 | -0.10(-2.34%) |
Dec 04, 2023 | 4.350 | 4.380 | 4.180 | 4.270 | 69,701 | -0.02(-0.47%) |
Dec 01, 2023 | 4.450 | 4.530 | 4.090 | 4.290 | 76,738 | -0.03(-0.69%) |
Nov 30, 2023 | 4.235 | 4.530 | 4.235 | 4.320 | 15,581 | +0.12(+2.86%) |
Nov 29, 2023 | 3.900 | 4.290 | 3.810 | 4.200 | 42,524 | -0.10(-2.33%) |
Nov 28, 2023 | 4.740 | 4.740 | 4.050 | 4.300 | 41,347 | -0.28(-6.11%) |
Nov 27, 2023 | 4.750 | 4.880 | 4.580 | 4.580 | 56,362 | -0.17(-3.58%) |
Nov 24, 2023 | 5.013 | 5.090 | 4.501 | 4.750 | 14,082 | +0.11(+2.37%) |
Nov 22, 2023 | 4.640 | 4.739 | 4.640 | 4.640 | 12,507 | +0.03(+0.65%) |
Nov 21, 2023 | 5.115 | 5.120 | 4.540 | 4.610 | 27,253 | -0.54(-10.49%) |
Nov 20, 2023 | 5.200 | 5.405 | 4.950 | 5.150 | 23,370 | +0.05(+0.98%) |
Nov 17, 2023 | 5.230 | 5.520 | 5.100 | 5.100 | 18,727 | -0.19(-3.50%) |
Nov 16, 2023 | 5.400 | 5.780 | 5.200 | 5.285 | 9,946 | -0.00(-0.09%) |
Nov 15, 2023 | 5.300 | 5.500 | 5.290 | 5.290 | 34,653 | -0.08(-1.49%) |
Nov 14, 2023 | 5.410 | 5.500 | 5.300 | 5.370 | 28,999 | +0.13(+2.48%) |
Nov 13, 2023 | 5.570 | 5.725 | 5.200 | 5.240 | 27,350 | -0.49(-8.55%) |
Nov 10, 2023 | 5.760 | 6.200 | 5.730 | 5.730 | 11,409 | -0.17(-2.88%) |
Nov 09, 2023 | 6.119 | 6.119 | 5.790 | 5.900 | 6,451 | +0.14(+2.43%) |
Nov 08, 2023 | 5.750 | 5.950 | 5.704 | 5.760 | 13,232 | +0.03(+0.52%) |
Nov 07, 2023 | 5.650 | 5.874 | 5.650 | 5.730 | 5,662 | +0.06(+1.06%) |
Nov 06, 2023 | 5.850 | 5.920 | 5.660 | 5.670 | 9,659 | -0.19(-3.24%) |
Nov 03, 2023 | 6.010 | 6.140 | 5.860 | 5.860 | 9,953 | -0.09(-1.51%) |
Nov 02, 2023 | 6.030 | 6.250 | 5.950 | 5.950 | 6,924 | -0.09(-1.49%) |
Nov 01, 2023 | 6.030 | 6.200 | 6.010 | 6.040 | 5,525 | -0.08(-1.31%) |
Oct 31, 2023 | 6.040 | 6.120 | 5.952 | 6.120 | 3,812 | +0.20(+3.29%) |
Oct 30, 2023 | 5.820 | 6.050 | 5.820 | 5.925 | 9,159 | -0.17(-2.87%) |
Oct 27, 2023 | 6.140 | 6.200 | 6.075 | 6.100 | 7,928 | +0.02(+0.33%) |
Oct 26, 2023 | 6.000 | 6.200 | 5.871 | 6.080 | 41,812 | -0.30(-4.78%) |
Oct 25, 2023 | 6.305 | 6.390 | 6.210 | 6.385 | 15,604 | +0.18(+2.98%) |
Oct 24, 2023 | 6.210 | 6.250 | 6.150 | 6.200 | 19,820 | +0.22(+3.68%) |
Oct 23, 2023 | 6.210 | 6.210 | 5.930 | 5.980 | 2,811 | -0.10(-1.64%) |
Oct 20, 2023 | 5.740 | 6.200 | 5.525 | 6.080 | 25,548 | +0.39(+6.85%) |
Oct 19, 2023 | 5.620 | 5.850 | 5.500 | 5.690 | 18,516 | -0.06(-1.04%) |
Oct 18, 2023 | 6.050 | 6.190 | 5.750 | 5.750 | 9,331 | -0.19(-3.20%) |
Oct 17, 2023 | 5.850 | 6.210 | 5.630 | 5.940 | 12,021 | -0.08(-1.33%) |
Oct 16, 2023 | 5.870 | 6.190 | 5.760 | 6.020 | 11,116 | +0.14(+2.38%) |
Oct 13, 2023 | 5.830 | 6.092 | 5.750 | 5.880 | 11,671 | -0.03(-0.51%) |
Oct 12, 2023 | 5.990 | 6.380 | 5.800 | 5.910 | 14,025 | -0.04(-0.67%) |
Oct 11, 2023 | 6.400 | 6.580 | 5.710 | 5.950 | 24,025 | -0.36(-5.71%) |
Oct 10, 2023 | 6.550 | 7.000 | 6.310 | 6.310 | 14,653 | -0.37(-5.54%) |
Oct 09, 2023 | 6.380 | 6.860 | 6.310 | 6.680 | 23,437 | +0.17(+2.61%) |
Oct 06, 2023 | 6.510 | 6.810 | 6.010 | 6.510 | 49,783 | -0.19(-2.84%) |
Oct 05, 2023 | 6.410 | 6.869 | 6.300 | 6.700 | 40,831 | +0.14(+2.13%) |
Oct 04, 2023 | 6.160 | 6.560 | 5.910 | 6.560 | 16,901 | +0.23(+3.63%) |
Oct 03, 2023 | 6.450 | 6.450 | 6.120 | 6.330 | 27,338 | -0.15(-2.31%) |