Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.430 | 4.440 | 4.335 | 4.350 | 499,703 | -0.09(-2.03%) |
Dec 28, 2023 | 4.450 | 4.490 | 4.430 | 4.440 | 283,719 | -0.02(-0.45%) |
Dec 27, 2023 | 4.470 | 4.490 | 4.440 | 4.460 | 404,851 | -0.01(-0.22%) |
Dec 26, 2023 | 4.490 | 4.500 | 4.460 | 4.470 | 358,616 | -0.02(-0.45%) |
Dec 22, 2023 | 4.450 | 4.500 | 4.450 | 4.490 | 354,272 | +0.05(+1.13%) |
Dec 21, 2023 | 4.430 | 4.470 | 4.430 | 4.440 | 327,115 | +0.01(+0.23%) |
Dec 20, 2023 | 4.470 | 4.520 | 4.430 | 4.430 | 647,308 | -0.07(-1.56%) |
Dec 19, 2023 | 4.480 | 4.545 | 4.465 | 4.500 | 817,869 | +0.04(+0.90%) |
Dec 18, 2023 | 4.410 | 4.470 | 4.410 | 4.460 | 401,922 | +0.05(+1.13%) |
Dec 15, 2023 | 4.440 | 4.470 | 4.370 | 4.410 | 1,606,352 | -0.01(-0.23%) |
Dec 14, 2023 | 4.440 | 4.520 | 4.350 | 4.420 | 822,954 | +0.03(+0.68%) |
Dec 13, 2023 | 4.310 | 4.440 | 4.250 | 4.390 | 747,110 | +0.05(+1.15%) |
Dec 12, 2023 | 4.330 | 4.370 | 4.280 | 4.340 | 382,412 | +0.01(+0.23%) |
Dec 11, 2023 | 4.330 | 4.340 | 4.280 | 4.330 | 329,314 | -0.04(-0.92%) |
Dec 08, 2023 | 4.310 | 4.385 | 4.290 | 4.370 | 298,261 | +0.04(+0.92%) |
Dec 07, 2023 | 4.310 | 4.340 | 4.285 | 4.330 | 289,816 | +0.03(+0.70%) |
Dec 06, 2023 | 4.380 | 4.420 | 4.300 | 4.300 | 323,956 | -0.08(-1.83%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.325 | 4.380 | 369,272 | +0.03(+0.69%) |
Dec 04, 2023 | 4.270 | 4.460 | 4.270 | 4.350 | 533,421 | +0.04(+0.93%) |
Dec 01, 2023 | 4.270 | 4.330 | 4.244 | 4.310 | 533,774 | +0.01(+0.23%) |
Nov 30, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 908,319 | -0.06(-1.38%) |
Nov 29, 2023 | 4.250 | 4.370 | 4.220 | 4.360 | 730,794 | +0.14(+3.32%) |
Nov 28, 2023 | 4.230 | 4.240 | 4.210 | 4.220 | 269,188 | -0.03(-0.71%) |
Nov 27, 2023 | 4.200 | 4.250 | 4.200 | 4.250 | 475,411 | +0.06(+1.43%) |
Nov 24, 2023 | 4.230 | 4.245 | 4.190 | 4.190 | 600,565 | -0.03(-0.71%) |
Nov 22, 2023 | 4.220 | 4.230 | 4.200 | 4.220 | 899,271 | +0.01(+0.24%) |
Nov 21, 2023 | 4.200 | 4.210 | 4.185 | 4.210 | 523,642 | +0.01(+0.24%) |
Nov 20, 2023 | 4.200 | 4.210 | 4.160 | 4.200 | 385,289 | +0.01(+0.24%) |
Nov 17, 2023 | 4.200 | 4.210 | 4.170 | 4.190 | 407,270 | +0.01(+0.24%) |
Nov 16, 2023 | 4.200 | 4.220 | 4.170 | 4.180 | 313,803 | -0.02(-0.48%) |
Nov 15, 2023 | 4.220 | 4.225 | 4.165 | 4.200 | 619,168 | -0.01(-0.24%) |
Nov 14, 2023 | 4.260 | 4.290 | 4.200 | 4.210 | 745,018 | +0.02(+0.48%) |
Nov 13, 2023 | 4.180 | 4.210 | 4.180 | 4.190 | 657,100 | -0.01(-0.24%) |
Nov 10, 2023 | 4.190 | 4.270 | 4.160 | 4.200 | 906,936 | +0.00(+0.00%) |
Nov 09, 2023 | 4.150 | 4.210 | 4.150 | 4.200 | 528,083 | +0.03(+0.72%) |
Nov 08, 2023 | 4.170 | 4.190 | 4.130 | 4.170 | 437,395 | +0.01(+0.24%) |
Nov 07, 2023 | 4.240 | 4.310 | 4.090 | 4.160 | 645,759 | -0.05(-1.19%) |
Nov 06, 2023 | 4.250 | 4.270 | 4.180 | 4.210 | 719,682 | -0.04(-0.94%) |
Nov 03, 2023 | 4.270 | 4.310 | 4.195 | 4.250 | 887,278 | +0.05(+1.19%) |
Nov 02, 2023 | 4.190 | 4.260 | 4.160 | 4.200 | 538,637 | +0.02(+0.48%) |
Nov 01, 2023 | 4.170 | 4.190 | 4.140 | 4.180 | 637,420 | +0.01(+0.24%) |
Oct 31, 2023 | 4.090 | 4.180 | 4.080 | 4.170 | 766,935 | +0.08(+1.96%) |
Oct 30, 2023 | 4.060 | 4.130 | 4.050 | 4.090 | 648,279 | +0.03(+0.74%) |
Oct 27, 2023 | 4.080 | 4.080 | 4.030 | 4.060 | 700,183 | -0.01(-0.25%) |
Oct 26, 2023 | 4.100 | 4.100 | 4.055 | 4.070 | 554,460 | -0.02(-0.49%) |
Oct 25, 2023 | 4.070 | 4.100 | 4.065 | 4.090 | 526,103 | +0.00(+0.00%) |
Oct 24, 2023 | 4.090 | 4.100 | 4.045 | 4.090 | 653,787 | +0.06(+1.49%) |
Oct 23, 2023 | 4.090 | 4.120 | 4.010 | 4.030 | 920,797 | -0.08(-1.95%) |
Oct 20, 2023 | 4.110 | 4.135 | 4.090 | 4.110 | 1,301,735 | +0.00(+0.00%) |
Oct 19, 2023 | 4.100 | 4.125 | 4.070 | 4.110 | 1,338,439 | +0.01(+0.24%) |
Oct 18, 2023 | 4.100 | 4.190 | 4.060 | 4.100 | 1,484,680 | -0.01(-0.24%) |
Oct 17, 2023 | 4.100 | 4.140 | 4.090 | 4.110 | 1,887,946 | +0.01(+0.24%) |
Oct 16, 2023 | 4.120 | 4.220 | 4.055 | 4.100 | 5,560,475 | +0.57(+16.15%) |
Oct 13, 2023 | 3.570 | 3.620 | 3.515 | 3.530 | 192,858 | -0.04(-1.12%) |
Oct 12, 2023 | 3.750 | 3.750 | 3.510 | 3.570 | 294,179 | -0.11(-2.99%) |
Oct 11, 2023 | 3.690 | 3.730 | 3.655 | 3.680 | 153,422 | +0.00(+0.00%) |
Oct 10, 2023 | 3.660 | 3.780 | 3.640 | 3.680 | 349,024 | +0.04(+1.10%) |
Oct 09, 2023 | 3.450 | 3.660 | 3.450 | 3.640 | 197,062 | +0.15(+4.30%) |
Oct 06, 2023 | 3.450 | 3.540 | 3.420 | 3.490 | 248,797 | +0.00(+0.00%) |
Oct 05, 2023 | 3.430 | 3.505 | 3.420 | 3.490 | 279,182 | +0.05(+1.45%) |
Oct 04, 2023 | 3.330 | 3.450 | 3.280 | 3.440 | 273,289 | +0.12(+3.61%) |
Oct 03, 2023 | 3.350 | 3.390 | 3.275 | 3.320 | 418,783 | -0.05(-1.48%) |