Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.840 | 3.990 | 3.835 | 3.930 | 493,245 | +0.07(+1.81%) |
Dec 28, 2023 | 3.790 | 3.860 | 3.780 | 3.860 | 230,042 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 3.860 | 3.780 | 3.830 | 160,940 | -0.02(-0.52%) |
Dec 26, 2023 | 3.900 | 3.910 | 3.820 | 3.850 | 233,163 | -0.09(-2.28%) |
Dec 22, 2023 | 3.890 | 4.000 | 3.885 | 3.940 | 422,998 | +0.00(+0.00%) |
Dec 21, 2023 | 3.980 | 4.065 | 3.920 | 3.940 | 459,353 | -0.23(-5.52%) |
Dec 20, 2023 | 4.000 | 4.180 | 3.910 | 4.170 | 572,016 | +0.21(+5.17%) |
Dec 19, 2023 | 4.040 | 4.040 | 3.960 | 3.965 | 440,071 | -0.09(-2.34%) |
Dec 18, 2023 | 4.170 | 4.180 | 4.000 | 4.060 | 413,175 | -0.15(-3.56%) |
Dec 15, 2023 | 4.300 | 4.310 | 4.130 | 4.210 | 414,158 | -0.09(-2.09%) |
Dec 14, 2023 | 4.290 | 4.420 | 4.220 | 4.300 | 585,999 | -0.01(-0.23%) |
Dec 13, 2023 | 4.420 | 4.460 | 4.255 | 4.310 | 676,804 | -0.12(-2.71%) |
Dec 12, 2023 | 4.610 | 4.620 | 4.425 | 4.430 | 258,061 | -0.13(-2.85%) |
Dec 11, 2023 | 4.710 | 4.750 | 4.540 | 4.560 | 465,935 | -0.16(-3.39%) |
Dec 08, 2023 | 4.920 | 4.920 | 4.720 | 4.720 | 588,800 | -0.12(-2.48%) |
Dec 07, 2023 | 5.050 | 5.070 | 4.820 | 4.840 | 618,237 | -0.37(-7.10%) |
Dec 06, 2023 | 4.900 | 5.218 | 4.880 | 5.210 | 600,244 | +0.15(+2.96%) |
Dec 05, 2023 | 5.220 | 5.230 | 5.009 | 5.060 | 461,691 | -0.07(-1.36%) |
Dec 04, 2023 | 5.040 | 5.260 | 5.020 | 5.130 | 703,582 | +0.29(+5.99%) |
Dec 01, 2023 | 4.910 | 4.990 | 4.810 | 4.840 | 1,131,416 | -0.01(-0.21%) |
Nov 30, 2023 | 4.730 | 4.960 | 4.710 | 4.850 | 877,621 | +0.04(+0.83%) |
Nov 29, 2023 | 4.680 | 4.810 | 4.603 | 4.810 | 432,575 | +0.00(+0.00%) |
Nov 28, 2023 | 4.920 | 4.960 | 4.790 | 4.810 | 595,858 | -0.03(-0.62%) |
Nov 27, 2023 | 4.850 | 4.860 | 4.710 | 4.840 | 436,222 | +0.00(+0.00%) |
Nov 24, 2023 | 4.810 | 4.880 | 4.800 | 4.840 | 192,128 | +0.03(+0.62%) |
Nov 22, 2023 | 4.770 | 4.830 | 4.630 | 4.810 | 512,397 | -0.04(-0.82%) |
Nov 21, 2023 | 4.820 | 4.909 | 4.780 | 4.850 | 435,701 | +0.12(+2.54%) |
Nov 20, 2023 | 4.910 | 4.920 | 4.690 | 4.730 | 727,359 | -0.19(-3.86%) |
Nov 17, 2023 | 4.980 | 5.040 | 4.880 | 4.920 | 320,341 | -0.04(-0.81%) |
Nov 16, 2023 | 5.100 | 5.140 | 4.940 | 4.960 | 731,470 | -0.10(-1.98%) |
Nov 15, 2023 | 5.000 | 5.160 | 5.000 | 5.060 | 762,214 | -0.03(-0.59%) |
Nov 14, 2023 | 5.150 | 5.220 | 5.030 | 5.090 | 898,519 | -0.39(-7.12%) |
Nov 13, 2023 | 5.520 | 5.630 | 5.421 | 5.480 | 622,534 | +0.04(+0.74%) |
Nov 10, 2023 | 5.830 | 5.880 | 5.420 | 5.440 | 598,964 | -0.50(-8.42%) |
Nov 09, 2023 | 5.760 | 5.970 | 5.660 | 5.940 | 888,340 | +0.10(+1.71%) |
Nov 08, 2023 | 5.820 | 5.970 | 5.770 | 5.840 | 968,045 | -0.02(-0.34%) |
Nov 07, 2023 | 6.040 | 6.095 | 5.795 | 5.860 | 514,389 | -0.24(-3.93%) |
Nov 06, 2023 | 6.110 | 6.265 | 6.030 | 6.100 | 429,175 | -0.08(-1.29%) |
Nov 03, 2023 | 6.330 | 6.370 | 6.090 | 6.180 | 424,716 | -0.28(-4.33%) |
Nov 02, 2023 | 6.500 | 6.645 | 6.400 | 6.460 | 593,981 | -0.39(-5.69%) |
Nov 01, 2023 | 7.410 | 7.410 | 6.810 | 6.850 | 529,543 | -0.64(-8.54%) |
Oct 31, 2023 | 7.640 | 7.850 | 7.452 | 7.490 | 501,294 | -0.13(-1.71%) |
Oct 30, 2023 | 7.720 | 7.860 | 7.470 | 7.620 | 542,192 | -0.30(-3.79%) |
Oct 27, 2023 | 7.910 | 8.040 | 7.680 | 7.920 | 1,053,051 | -0.43(-5.15%) |
Oct 26, 2023 | 7.890 | 8.500 | 7.740 | 8.350 | 1,069,642 | +0.54(+6.91%) |
Oct 25, 2023 | 7.260 | 7.870 | 7.220 | 7.810 | 868,594 | +0.72(+10.16%) |
Oct 24, 2023 | 7.210 | 7.360 | 7.060 | 7.090 | 308,102 | -0.25(-3.41%) |
Oct 23, 2023 | 7.540 | 7.700 | 7.060 | 7.340 | 591,188 | -0.08(-1.08%) |
Oct 20, 2023 | 7.070 | 7.420 | 7.000 | 7.420 | 667,024 | +0.36(+5.10%) |
Oct 19, 2023 | 6.790 | 7.105 | 6.690 | 7.060 | 1,944,033 | -0.02(-0.28%) |
Oct 18, 2023 | 6.930 | 7.140 | 6.760 | 7.080 | 975,552 | +0.35(+5.20%) |
Oct 17, 2023 | 6.920 | 7.100 | 6.620 | 6.730 | 1,209,242 | +0.09(+1.36%) |
Oct 16, 2023 | 6.830 | 6.850 | 6.550 | 6.640 | 994,918 | -0.25(-3.63%) |
Oct 13, 2023 | 6.490 | 6.935 | 6.460 | 6.890 | 809,756 | +0.39(+6.00%) |
Oct 12, 2023 | 6.480 | 6.660 | 6.250 | 6.500 | 1,173,342 | +0.00(+0.00%) |
Oct 11, 2023 | 6.590 | 6.700 | 6.465 | 6.500 | 353,926 | -0.19(-2.84%) |
Oct 10, 2023 | 6.720 | 6.790 | 6.460 | 6.690 | 506,156 | -0.05(-0.74%) |
Oct 09, 2023 | 6.990 | 7.080 | 6.700 | 6.740 | 576,428 | -0.06(-0.88%) |
Oct 06, 2023 | 7.410 | 7.490 | 6.720 | 6.800 | 640,494 | -0.44(-6.08%) |
Oct 05, 2023 | 7.230 | 7.490 | 7.170 | 7.240 | 406,865 | +0.02(+0.28%) |
Oct 04, 2023 | 7.490 | 7.550 | 7.180 | 7.220 | 474,820 | -0.37(-4.81%) |
Oct 03, 2023 | 7.370 | 7.700 | 7.105 | 7.585 | 283,431 | +0.38(+5.20%) |