Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.450 | 4.590 | 3.890 | 4.140 | 32,732 | -0.28(-6.33%) |
Dec 28, 2023 | 4.520 | 4.850 | 4.410 | 4.420 | 25,748 | -0.11(-2.43%) |
Dec 27, 2023 | 4.440 | 4.800 | 4.359 | 4.530 | 34,418 | +0.32(+7.60%) |
Dec 26, 2023 | 4.340 | 4.426 | 4.110 | 4.210 | 18,928 | -0.14(-3.22%) |
Dec 22, 2023 | 4.330 | 4.867 | 4.290 | 4.350 | 13,211 | -0.03(-0.68%) |
Dec 21, 2023 | 4.356 | 4.390 | 4.200 | 4.380 | 13,160 | +0.06(+1.39%) |
Dec 20, 2023 | 4.680 | 4.680 | 4.310 | 4.320 | 14,470 | -0.38(-8.09%) |
Dec 19, 2023 | 5.000 | 5.080 | 4.700 | 4.700 | 23,312 | -0.36(-7.11%) |
Dec 18, 2023 | 4.870 | 5.100 | 4.870 | 5.060 | 23,184 | +0.10(+2.02%) |
Dec 15, 2023 | 5.510 | 5.920 | 4.840 | 4.960 | 74,756 | -0.60(-10.79%) |
Dec 14, 2023 | 5.530 | 5.560 | 5.140 | 5.560 | 29,028 | +0.25(+4.71%) |
Dec 13, 2023 | 5.790 | 5.790 | 5.100 | 5.310 | 60,740 | -0.68(-11.35%) |
Dec 12, 2023 | 6.450 | 6.570 | 5.800 | 5.990 | 60,920 | -0.49(-7.56%) |
Dec 11, 2023 | 6.970 | 7.280 | 5.630 | 6.480 | 234,107 | -0.17(-2.56%) |
Dec 08, 2023 | 5.290 | 6.800 | 4.860 | 6.650 | 513,077 | +1.44(+27.64%) |
Dec 07, 2023 | 4.000 | 6.390 | 3.900 | 5.210 | 3,004,312 | +1.84(+54.60%) |
Dec 06, 2023 | 3.330 | 3.400 | 3.250 | 3.370 | 33,106 | +0.08(+2.43%) |
Dec 05, 2023 | 3.250 | 3.420 | 3.200 | 3.290 | 20,583 | -0.06(-1.79%) |
Dec 04, 2023 | 3.260 | 3.400 | 3.180 | 3.350 | 14,008 | +0.09(+2.76%) |
Dec 01, 2023 | 3.220 | 3.280 | 3.100 | 3.260 | 56,336 | +0.00(+0.00%) |
Nov 30, 2023 | 3.190 | 3.280 | 3.165 | 3.260 | 12,371 | +0.10(+3.16%) |
Nov 29, 2023 | 3.196 | 3.203 | 3.112 | 3.160 | 5,478 | +0.06(+1.94%) |
Nov 28, 2023 | 3.040 | 3.200 | 3.040 | 3.100 | 14,221 | +0.01(+0.32%) |
Nov 27, 2023 | 2.890 | 3.140 | 2.890 | 3.090 | 18,780 | +0.20(+6.92%) |
Nov 24, 2023 | 2.880 | 2.980 | 2.870 | 2.890 | 17,913 | +0.01(+0.35%) |
Nov 22, 2023 | 2.820 | 2.960 | 2.820 | 2.880 | 6,168 | +0.01(+0.35%) |
Nov 21, 2023 | 2.750 | 2.900 | 2.750 | 2.870 | 31,971 | +0.12(+4.36%) |
Nov 20, 2023 | 2.710 | 2.770 | 2.700 | 2.750 | 23,115 | +0.06(+2.23%) |
Nov 17, 2023 | 2.900 | 2.910 | 2.640 | 2.690 | 59,097 | -0.17(-5.94%) |
Nov 16, 2023 | 3.010 | 3.100 | 2.760 | 2.860 | 34,222 | -0.14(-4.67%) |
Nov 15, 2023 | 3.150 | 3.150 | 2.950 | 3.000 | 19,241 | -0.10(-3.23%) |
Nov 14, 2023 | 3.190 | 3.225 | 3.100 | 3.100 | 15,128 | -0.10(-3.13%) |
Nov 13, 2023 | 3.400 | 3.400 | 3.120 | 3.200 | 15,699 | -0.31(-8.83%) |
Nov 10, 2023 | 3.300 | 3.510 | 2.730 | 3.510 | 30,646 | +0.34(+10.73%) |
Nov 09, 2023 | 3.650 | 3.650 | 3.170 | 3.170 | 32,757 | -0.41(-11.45%) |
Nov 08, 2023 | 3.550 | 3.730 | 3.550 | 3.580 | 7,543 | +0.06(+1.70%) |
Nov 07, 2023 | 3.560 | 3.610 | 3.520 | 3.520 | 11,950 | -0.10(-2.76%) |
Nov 06, 2023 | 3.510 | 3.830 | 3.510 | 3.620 | 29,051 | -0.06(-1.63%) |
Nov 03, 2023 | 3.610 | 4.000 | 3.545 | 3.680 | 22,200 | +0.17(+4.84%) |
Nov 02, 2023 | 3.580 | 3.600 | 3.500 | 3.510 | 26,257 | -0.21(-5.65%) |
Nov 01, 2023 | 3.550 | 3.770 | 3.510 | 3.720 | 40,763 | -2.41(-39.31%) |
Oct 31, 2023 | 6.200 | 6.200 | 6.000 | 6.130 | 21,561 | +0.14(+2.34%) |
Oct 30, 2023 | 6.050 | 6.050 | 5.900 | 5.990 | 8,212 | -0.06(-0.99%) |
Oct 27, 2023 | 6.120 | 6.140 | 5.910 | 6.050 | 5,792 | +0.03(+0.50%) |
Oct 26, 2023 | 6.300 | 6.330 | 6.000 | 6.020 | 9,140 | -0.40(-6.23%) |
Oct 25, 2023 | 6.350 | 6.480 | 6.350 | 6.420 | 3,734 | -0.06(-0.93%) |
Oct 24, 2023 | 6.410 | 6.555 | 6.410 | 6.480 | 3,090 | -0.05(-0.77%) |
Oct 23, 2023 | 6.540 | 6.657 | 6.500 | 6.530 | 7,166 | -0.08(-1.21%) |
Oct 20, 2023 | 6.570 | 6.740 | 6.550 | 6.610 | 7,183 | +0.06(+0.92%) |
Oct 19, 2023 | 6.590 | 6.600 | 6.510 | 6.550 | 7,233 | +0.05(+0.77%) |
Oct 18, 2023 | 6.770 | 6.840 | 6.500 | 6.500 | 8,670 | -0.22(-3.27%) |
Oct 17, 2023 | 6.620 | 6.890 | 6.620 | 6.720 | 6,259 | +0.21(+3.23%) |
Oct 16, 2023 | 6.600 | 6.710 | 6.510 | 6.510 | 10,657 | -0.20(-2.98%) |
Oct 13, 2023 | 6.630 | 6.800 | 6.620 | 6.710 | 10,319 | -0.10(-1.47%) |
Oct 12, 2023 | 6.770 | 6.810 | 6.600 | 6.810 | 10,501 | +0.28(+4.29%) |
Oct 11, 2023 | 6.730 | 6.830 | 6.530 | 6.530 | 2,889 | -0.38(-5.50%) |
Oct 10, 2023 | 6.610 | 6.990 | 6.600 | 6.910 | 4,017 | +0.20(+2.98%) |
Oct 09, 2023 | 6.780 | 6.920 | 6.610 | 6.710 | 6,148 | +0.02(+0.30%) |
Oct 06, 2023 | 6.810 | 6.980 | 6.690 | 6.690 | 7,532 | -0.27(-3.88%) |
Oct 05, 2023 | 6.600 | 7.070 | 6.600 | 6.960 | 33,784 | +0.16(+2.35%) |
Oct 04, 2023 | 6.560 | 7.060 | 6.502 | 6.800 | 12,187 | +0.11(+1.64%) |
Oct 03, 2023 | 6.690 | 6.750 | 6.540 | 6.690 | 9,230 | +0.05(+0.75%) |