Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.690 | 3.860 | 3.630 | 3.800 | 7,006 | -0.02(-0.52%) |
Dec 28, 2023 | 4.000 | 4.000 | 3.700 | 3.820 | 7,817 | -0.18(-4.50%) |
Dec 27, 2023 | 4.000 | 4.410 | 4.000 | 4.000 | 9,727 | +0.39(+10.80%) |
Dec 26, 2023 | 3.800 | 3.840 | 3.610 | 3.610 | 7,817 | -0.20(-5.27%) |
Dec 22, 2023 | 3.950 | 4.000 | 3.800 | 3.811 | 8,112 | -0.10(-2.53%) |
Dec 21, 2023 | 3.840 | 3.945 | 3.800 | 3.910 | 4,112 | -0.02(-0.41%) |
Dec 20, 2023 | 4.050 | 4.050 | 3.800 | 3.926 | 4,327 | -0.22(-5.28%) |
Dec 19, 2023 | 4.050 | 4.250 | 4.050 | 4.145 | 995 | -0.07(-1.54%) |
Dec 18, 2023 | 4.210 | 4.210 | 4.210 | 4.210 | 2,058 | -0.02(-0.47%) |
Dec 15, 2023 | 4.630 | 4.630 | 4.050 | 4.230 | 6,001 | +0.03(+0.71%) |
Dec 14, 2023 | 4.050 | 4.200 | 4.050 | 4.200 | 1,819 | +0.08(+1.82%) |
Dec 13, 2023 | 4.250 | 4.266 | 4.010 | 4.125 | 7,615 | +0.10(+2.54%) |
Dec 12, 2023 | 4.630 | 4.630 | 4.023 | 4.023 | 9,722 | -0.66(-14.04%) |
Dec 11, 2023 | 4.750 | 4.754 | 4.680 | 4.680 | 818 | -0.02(-0.43%) |
Dec 08, 2023 | 4.680 | 4.700 | 4.680 | 4.700 | 1,115 | +0.15(+3.30%) |
Dec 07, 2023 | 4.640 | 4.650 | 4.530 | 4.550 | 2,399 | +0.04(+0.89%) |
Dec 06, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 358 | -0.49(-9.80%) |
Dec 04, 2023 | 5.000 | 369 | +0.05(+1.01%) | |||
Dec 01, 2023 | 4.420 | 4.990 | 4.420 | 4.950 | 5,844 | +0.25(+5.32%) |
Nov 30, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 379 | +0.12(+2.62%) |
Nov 29, 2023 | 4.470 | 4.580 | 4.470 | 4.580 | 2,602 | +0.25(+5.77%) |
Nov 28, 2023 | 4.300 | 4.330 | 4.300 | 4.330 | 884 | +0.23(+5.61%) |
Nov 27, 2023 | 4.000 | 4.100 | 4.000 | 4.100 | 2,062 | +0.19(+4.86%) |
Nov 24, 2023 | 3.910 | 3.910 | 3.910 | 3.910 | 1,379 | -0.04(-1.01%) |
Nov 22, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 613 | -0.16(-3.89%) |
Nov 21, 2023 | 4.110 | 4.110 | 4.110 | 4.110 | 595 | +0.04(+0.98%) |
Nov 20, 2023 | 3.940 | 4.290 | 3.940 | 4.070 | 3,161 | +0.17(+4.36%) |
Nov 16, 2023 | 3.900 | 289 | +0.00(+0.00%) | |||
Nov 15, 2023 | 3.840 | 4.078 | 3.840 | 3.900 | 1,801 | -0.12(-2.99%) |
Nov 14, 2023 | 4.000 | 4.020 | 4.000 | 4.020 | 3,540 | -0.01(-0.12%) |
Nov 13, 2023 | 4.025 | 4.025 | 4.025 | 4.025 | 1,370 | +0.28(+7.33%) |
Nov 10, 2023 | 3.980 | 3.980 | 3.700 | 3.750 | 2,783 | -0.11(-2.85%) |
Nov 09, 2023 | 4.200 | 4.200 | 3.802 | 3.860 | 1,616 | -0.32(-7.76%) |
Nov 08, 2023 | 3.860 | 4.185 | 3.860 | 4.185 | 472 | -0.05(-1.30%) |
Nov 07, 2023 | 3.965 | 4.240 | 3.965 | 4.240 | 1,730 | +0.31(+7.88%) |
Nov 06, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 468 | -0.12(-2.96%) |
Nov 03, 2023 | 4.068 | 4.068 | 4.050 | 4.050 | 628 | +0.15(+3.85%) |
Nov 02, 2023 | 4.010 | 4.010 | 3.900 | 3.900 | 2,618 | -0.24(-5.80%) |
Oct 31, 2023 | 4.140 | 242 | +0.36(+9.52%) | |||
Oct 27, 2023 | 3.780 | 412 | +0.08(+2.05%) | |||
Oct 26, 2023 | 3.710 | 3.710 | 3.704 | 3.704 | 1,208 | -0.16(-4.04%) |
Oct 25, 2023 | 3.790 | 3.860 | 3.790 | 3.860 | 1,440 | +0.07(+1.85%) |
Oct 24, 2023 | 3.750 | 3.790 | 3.750 | 3.790 | 1,193 | -0.12(-3.07%) |
Oct 23, 2023 | 3.880 | 3.940 | 3.880 | 3.910 | 3,218 | +0.14(+3.82%) |
Oct 20, 2023 | 3.794 | 3.940 | 3.761 | 3.766 | 1,783 | -0.09(-2.44%) |
Oct 19, 2023 | 4.140 | 4.140 | 3.860 | 3.860 | 771 | -0.06(-1.43%) |
Oct 18, 2023 | 3.760 | 3.970 | 3.760 | 3.916 | 2,340 | +0.02(+0.41%) |
Oct 17, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 2,569 | -0.01(-0.26%) |
Oct 16, 2023 | 3.890 | 3.920 | 3.809 | 3.910 | 4,200 | -0.03(-0.76%) |
Oct 13, 2023 | 3.980 | 4.080 | 3.920 | 3.940 | 6,785 | +0.08(+2.07%) |
Oct 12, 2023 | 4.000 | 4.080 | 3.860 | 3.860 | 3,692 | -0.14(-3.50%) |
Oct 11, 2023 | 3.800 | 4.010 | 3.800 | 4.000 | 3,101 | +0.11(+2.83%) |
Oct 10, 2023 | 3.700 | 4.044 | 3.700 | 3.890 | 1,092 | +0.19(+5.14%) |
Oct 09, 2023 | 4.010 | 4.006 | 3.670 | 3.700 | 3,185 | -0.11(-2.89%) |
Oct 06, 2023 | 3.750 | 3.938 | 3.566 | 3.810 | 6,047 | +0.06(+1.60%) |
Oct 05, 2023 | 4.020 | 4.020 | 3.750 | 3.750 | 8,609 | -0.36(-8.81%) |
Oct 04, 2023 | 4.190 | 4.730 | 4.000 | 4.112 | 54,576 | -0.16(-3.69%) |