Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.000 | 5.000 | 4.795 | 4.820 | 132,772 | -0.08(-1.63%) |
Dec 28, 2023 | 4.840 | 4.920 | 4.840 | 4.900 | 160,541 | +0.17(+3.59%) |
Dec 27, 2023 | 4.740 | 4.810 | 4.711 | 4.730 | 138,161 | +0.00(+0.00%) |
Dec 26, 2023 | 4.720 | 4.775 | 4.720 | 4.730 | 101,961 | -0.06(-1.25%) |
Dec 22, 2023 | 4.700 | 4.825 | 4.700 | 4.790 | 229,713 | +0.08(+1.70%) |
Dec 21, 2023 | 4.650 | 4.730 | 4.630 | 4.710 | 188,242 | +0.06(+1.29%) |
Dec 20, 2023 | 4.690 | 4.730 | 4.635 | 4.650 | 373,475 | +0.17(+3.79%) |
Dec 19, 2023 | 4.460 | 4.530 | 4.380 | 4.480 | 297,433 | +0.13(+2.99%) |
Dec 18, 2023 | 4.680 | 4.680 | 4.350 | 4.350 | 540,680 | -0.52(-10.68%) |
Dec 15, 2023 | 4.980 | 4.990 | 4.850 | 4.870 | 252,083 | -0.12(-2.40%) |
Dec 14, 2023 | 5.000 | 5.040 | 4.980 | 4.990 | 287,371 | +0.03(+0.60%) |
Dec 13, 2023 | 4.840 | 4.970 | 4.800 | 4.960 | 109,969 | +0.11(+2.27%) |
Dec 12, 2023 | 4.850 | 4.865 | 4.800 | 4.850 | 98,675 | +0.03(+0.62%) |
Dec 11, 2023 | 4.760 | 4.840 | 4.760 | 4.820 | 129,747 | +0.06(+1.26%) |
Dec 08, 2023 | 4.730 | 4.780 | 4.720 | 4.760 | 248,065 | +0.08(+1.71%) |
Dec 07, 2023 | 4.680 | 4.710 | 4.670 | 4.680 | 452,846 | -0.06(-1.27%) |
Dec 06, 2023 | 4.740 | 4.782 | 4.722 | 4.740 | 115,952 | -0.05(-1.04%) |
Dec 05, 2023 | 4.790 | 4.799 | 4.760 | 4.790 | 114,999 | -0.01(-0.21%) |
Dec 04, 2023 | 4.790 | 4.820 | 4.740 | 4.800 | 189,026 | -0.09(-1.84%) |
Dec 01, 2023 | 4.740 | 4.890 | 4.740 | 4.890 | 103,715 | +0.08(+1.66%) |
Nov 30, 2023 | 4.830 | 4.830 | 4.780 | 4.810 | 130,310 | +0.00(+0.00%) |
Nov 29, 2023 | 4.810 | 4.855 | 4.780 | 4.810 | 150,191 | -0.07(-1.43%) |
Nov 28, 2023 | 4.920 | 4.930 | 4.870 | 4.880 | 202,114 | +0.00(+0.00%) |
Nov 27, 2023 | 4.970 | 4.990 | 4.860 | 4.880 | 422,496 | +0.00(+0.00%) |
Nov 24, 2023 | 4.940 | 4.961 | 4.870 | 4.880 | 171,855 | -0.27(-5.24%) |
Nov 22, 2023 | 5.180 | 5.195 | 5.130 | 5.150 | 104,406 | -0.11(-2.09%) |
Nov 21, 2023 | 5.290 | 5.300 | 5.240 | 5.260 | 97,573 | -0.06(-1.13%) |
Nov 20, 2023 | 5.300 | 5.350 | 5.295 | 5.320 | 191,203 | +0.05(+0.95%) |
Nov 17, 2023 | 5.340 | 5.340 | 5.260 | 5.270 | 94,808 | -0.08(-1.50%) |
Nov 16, 2023 | 5.330 | 5.370 | 5.300 | 5.350 | 67,051 | +0.04(+0.75%) |
Nov 15, 2023 | 5.230 | 5.360 | 5.230 | 5.310 | 127,945 | +0.11(+2.12%) |
Nov 14, 2023 | 5.150 | 5.210 | 5.105 | 5.200 | 137,855 | +0.23(+4.63%) |
Nov 13, 2023 | 5.030 | 5.030 | 4.955 | 4.970 | 135,653 | -0.11(-2.17%) |
Nov 10, 2023 | 5.010 | 5.080 | 4.965 | 5.080 | 83,673 | +0.08(+1.60%) |
Nov 09, 2023 | 5.040 | 5.080 | 4.960 | 5.000 | 114,073 | -0.12(-2.34%) |
Nov 08, 2023 | 5.130 | 5.150 | 5.070 | 5.120 | 103,442 | -0.07(-1.35%) |
Nov 07, 2023 | 5.130 | 5.200 | 5.050 | 5.190 | 176,773 | -0.01(-0.19%) |
Nov 06, 2023 | 5.200 | 5.290 | 5.120 | 5.200 | 253,083 | +0.27(+5.48%) |
Nov 03, 2023 | 4.920 | 4.960 | 4.910 | 4.930 | 107,806 | +0.15(+3.14%) |
Nov 02, 2023 | 4.670 | 4.790 | 4.670 | 4.780 | 237,185 | +0.26(+5.75%) |
Nov 01, 2023 | 4.480 | 4.520 | 4.450 | 4.520 | 115,995 | +0.08(+1.80%) |
Oct 31, 2023 | 4.480 | 4.500 | 4.230 | 4.440 | 586,808 | -0.10(-2.20%) |
Oct 30, 2023 | 4.550 | 4.580 | 4.520 | 4.540 | 161,278 | +0.12(+2.71%) |
Oct 27, 2023 | 4.480 | 4.500 | 4.410 | 4.420 | 116,898 | +0.01(+0.23%) |
Oct 26, 2023 | 4.410 | 4.470 | 4.390 | 4.410 | 237,567 | -0.07(-1.56%) |
Oct 25, 2023 | 4.640 | 4.700 | 4.400 | 4.480 | 301,127 | +0.08(+1.82%) |
Oct 24, 2023 | 4.400 | 4.440 | 4.370 | 4.400 | 296,494 | +0.07(+1.62%) |
Oct 23, 2023 | 4.340 | 4.390 | 4.290 | 4.330 | 123,689 | -0.04(-0.92%) |
Oct 20, 2023 | 4.370 | 4.420 | 4.350 | 4.370 | 141,942 | -0.04(-0.91%) |
Oct 19, 2023 | 4.470 | 4.490 | 4.400 | 4.410 | 119,294 | -0.05(-1.12%) |
Oct 18, 2023 | 4.530 | 4.530 | 4.450 | 4.460 | 109,939 | -0.13(-2.83%) |
Oct 17, 2023 | 4.590 | 4.645 | 4.560 | 4.590 | 194,687 | -0.03(-0.65%) |
Oct 16, 2023 | 4.540 | 4.625 | 4.522 | 4.620 | 132,755 | +0.08(+1.76%) |
Oct 13, 2023 | 4.580 | 4.590 | 4.540 | 4.540 | 114,321 | -0.05(-1.09%) |
Oct 12, 2023 | 4.630 | 4.660 | 4.540 | 4.590 | 149,949 | -0.13(-2.75%) |
Oct 11, 2023 | 4.650 | 4.720 | 4.650 | 4.720 | 221,797 | +0.19(+4.19%) |
Oct 10, 2023 | 4.450 | 4.590 | 4.450 | 4.530 | 258,492 | +0.18(+4.14%) |
Oct 09, 2023 | 4.330 | 4.360 | 4.280 | 4.350 | 167,536 | -0.02(-0.46%) |
Oct 06, 2023 | 4.340 | 4.380 | 4.250 | 4.370 | 261,282 | -0.18(-3.96%) |
Oct 05, 2023 | 4.600 | 4.600 | 4.550 | 4.550 | 143,897 | -0.10(-2.15%) |
Oct 04, 2023 | 4.580 | 4.650 | 4.570 | 4.650 | 228,716 | -0.01(-0.21%) |
Oct 03, 2023 | 4.740 | 4.745 | 4.660 | 4.660 | 233,595 | -0.10(-2.10%) |