Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.460 | 5.500 | 5.230 | 5.260 | 93,156 | -0.14(-2.59%) |
Dec 28, 2023 | 5.320 | 5.520 | 5.290 | 5.400 | 162,236 | +0.05(+0.93%) |
Dec 27, 2023 | 5.310 | 5.389 | 5.097 | 5.350 | 188,419 | +0.09(+1.71%) |
Dec 26, 2023 | 5.420 | 5.450 | 5.240 | 5.260 | 1,412,933 | -0.07(-1.31%) |
Dec 22, 2023 | 5.240 | 5.390 | 5.240 | 5.330 | 136,091 | +0.17(+3.29%) |
Dec 21, 2023 | 4.990 | 5.200 | 4.990 | 5.160 | 119,167 | +0.29(+6.06%) |
Dec 20, 2023 | 5.200 | 5.270 | 4.860 | 4.865 | 157,721 | -0.34(-6.62%) |
Dec 19, 2023 | 5.090 | 5.360 | 5.090 | 5.210 | 156,884 | +0.17(+3.27%) |
Dec 18, 2023 | 5.130 | 5.170 | 4.940 | 5.045 | 127,259 | -0.08(-1.46%) |
Dec 15, 2023 | 5.230 | 5.420 | 5.050 | 5.120 | 656,520 | -0.02(-0.39%) |
Dec 14, 2023 | 5.240 | 5.330 | 4.980 | 5.140 | 214,533 | -0.05(-0.96%) |
Dec 13, 2023 | 4.930 | 5.190 | 4.870 | 5.190 | 251,839 | +0.26(+5.27%) |
Dec 12, 2023 | 4.920 | 4.970 | 4.730 | 4.930 | 107,037 | +0.05(+1.02%) |
Dec 11, 2023 | 4.720 | 4.920 | 4.560 | 4.880 | 343,526 | +0.11(+2.31%) |
Dec 08, 2023 | 4.560 | 5.050 | 4.560 | 4.770 | 663,432 | +0.17(+3.70%) |
Dec 07, 2023 | 4.270 | 4.670 | 4.150 | 4.600 | 278,127 | +0.39(+9.26%) |
Dec 06, 2023 | 4.160 | 4.428 | 4.130 | 4.210 | 159,658 | +0.08(+1.94%) |
Dec 05, 2023 | 4.170 | 4.425 | 4.130 | 4.130 | 93,704 | -0.07(-1.67%) |
Dec 04, 2023 | 3.910 | 4.320 | 3.776 | 4.200 | 301,366 | +0.25(+6.33%) |
Dec 01, 2023 | 3.840 | 4.030 | 3.771 | 3.950 | 140,125 | +0.16(+4.22%) |
Nov 30, 2023 | 3.880 | 4.040 | 3.770 | 3.790 | 719,745 | -0.06(-1.56%) |
Nov 29, 2023 | 4.060 | 4.310 | 3.820 | 3.850 | 204,524 | -0.20(-4.94%) |
Nov 28, 2023 | 4.040 | 4.120 | 3.920 | 4.050 | 417,610 | +0.01(+0.25%) |
Nov 27, 2023 | 4.040 | 4.090 | 3.950 | 4.040 | 76,441 | +0.02(+0.50%) |
Nov 24, 2023 | 3.910 | 4.050 | 3.910 | 4.020 | 28,386 | +0.14(+3.61%) |
Nov 22, 2023 | 3.920 | 3.930 | 3.850 | 3.880 | 54,791 | -0.02(-0.51%) |
Nov 21, 2023 | 4.120 | 4.120 | 3.880 | 3.900 | 92,476 | -0.27(-6.47%) |
Nov 20, 2023 | 4.180 | 4.320 | 4.120 | 4.170 | 76,118 | -0.05(-1.18%) |
Nov 17, 2023 | 4.180 | 4.240 | 4.050 | 4.220 | 106,683 | +0.05(+1.20%) |
Nov 16, 2023 | 4.660 | 4.660 | 4.140 | 4.170 | 100,542 | -0.44(-9.54%) |
Nov 15, 2023 | 4.660 | 4.780 | 4.660 | 4.610 | 218,309 | -0.10(-2.12%) |
Nov 14, 2023 | 4.460 | 4.740 | 4.460 | 4.710 | 203,288 | +0.44(+10.30%) |
Nov 13, 2023 | 4.250 | 4.285 | 4.065 | 4.270 | 189,926 | +0.01(+0.23%) |
Nov 10, 2023 | 4.530 | 4.530 | 4.250 | 4.260 | 272,228 | -0.27(-5.96%) |
Nov 09, 2023 | 4.630 | 4.630 | 4.480 | 4.530 | 199,343 | -0.08(-1.74%) |
Nov 08, 2023 | 4.850 | 4.980 | 4.540 | 4.610 | 196,460 | -0.24(-4.95%) |
Nov 07, 2023 | 4.310 | 4.960 | 4.290 | 4.850 | 226,211 | +0.54(+12.53%) |
Nov 06, 2023 | 4.280 | 4.480 | 4.225 | 4.310 | 164,791 | +0.05(+1.17%) |
Nov 03, 2023 | 4.180 | 4.382 | 4.180 | 4.260 | 155,847 | +0.14(+3.40%) |
Nov 02, 2023 | 4.090 | 4.200 | 4.015 | 4.120 | 142,018 | +0.04(+0.98%) |
Nov 01, 2023 | 3.790 | 4.115 | 3.750 | 4.080 | 154,674 | +0.27(+7.09%) |
Oct 31, 2023 | 3.540 | 3.820 | 3.460 | 3.810 | 124,837 | +0.24(+6.72%) |
Oct 30, 2023 | 3.400 | 3.580 | 3.400 | 3.570 | 98,620 | +0.20(+5.93%) |
Oct 27, 2023 | 3.520 | 3.525 | 3.350 | 3.370 | 147,461 | -0.09(-2.60%) |
Oct 26, 2023 | 3.510 | 3.580 | 3.435 | 3.460 | 176,693 | -0.04(-1.14%) |
Oct 25, 2023 | 3.570 | 3.570 | 3.395 | 3.500 | 121,109 | -0.07(-1.96%) |
Oct 24, 2023 | 3.650 | 3.740 | 3.530 | 3.570 | 150,569 | -0.05(-1.38%) |
Oct 23, 2023 | 3.670 | 3.730 | 3.595 | 3.620 | 148,905 | -0.11(-2.95%) |
Oct 20, 2023 | 3.690 | 3.810 | 3.665 | 3.730 | 190,115 | +0.03(+0.81%) |
Oct 19, 2023 | 3.790 | 3.820 | 3.640 | 3.700 | 189,516 | +0.00(+0.00%) |
Oct 18, 2023 | 3.970 | 3.970 | 3.680 | 3.700 | 130,522 | -0.27(-6.80%) |
Oct 17, 2023 | 3.930 | 4.090 | 3.910 | 3.970 | 202,372 | -0.03(-0.75%) |
Oct 16, 2023 | 4.130 | 4.110 | 3.880 | 4.000 | 197,181 | -0.09(-2.32%) |
Oct 13, 2023 | 3.930 | 4.110 | 3.890 | 4.095 | 233,944 | +0.17(+4.46%) |
Oct 12, 2023 | 4.090 | 4.100 | 3.850 | 3.920 | 284,377 | -0.22(-5.31%) |
Oct 11, 2023 | 4.160 | 4.370 | 4.050 | 4.140 | 270,507 | +0.04(+0.98%) |
Oct 10, 2023 | 3.760 | 4.130 | 3.760 | 4.100 | 254,385 | +0.32(+8.47%) |
Oct 09, 2023 | 3.890 | 3.890 | 3.650 | 3.780 | 124,243 | -0.11(-2.83%) |
Oct 06, 2023 | 3.850 | 4.040 | 3.720 | 3.890 | 354,555 | +0.09(+2.37%) |
Oct 05, 2023 | 3.540 | 3.830 | 3.500 | 3.800 | 260,299 | +0.24(+6.74%) |
Oct 04, 2023 | 3.570 | 3.590 | 3.370 | 3.560 | 398,684 | -0.02(-0.56%) |
Oct 03, 2023 | 3.690 | 3.770 | 3.520 | 3.580 | 252,632 | -0.11(-2.98%) |