Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.706 | 4.725 | 4.649 | 4.668 | 718,956 | -0.04(-0.81%) |
Dec 28, 2023 | 4.553 | 4.725 | 4.553 | 4.706 | 931,227 | +0.15(+3.35%) |
Dec 27, 2023 | 4.563 | 4.563 | 4.506 | 4.553 | 355,993 | +0.01(+0.21%) |
Dec 26, 2023 | 4.611 | 4.615 | 4.515 | 4.544 | 273,804 | -0.06(-1.24%) |
Dec 22, 2023 | 4.601 | 4.634 | 4.572 | 4.601 | 510,692 | +0.00(+0.00%) |
Dec 21, 2023 | 4.515 | 4.601 | 4.496 | 4.601 | 640,240 | +0.12(+2.77%) |
Dec 20, 2023 | 4.515 | 4.592 | 4.468 | 4.477 | 687,997 | -0.05(-1.05%) |
Dec 19, 2023 | 4.477 | 4.568 | 4.477 | 4.525 | 905,112 | +0.08(+1.71%) |
Dec 18, 2023 | 4.572 | 4.572 | 4.415 | 4.449 | 698,903 | -0.07(-1.48%) |
Dec 15, 2023 | 4.411 | 4.572 | 4.344 | 4.515 | 2,446,865 | +0.12(+2.82%) |
Dec 14, 2023 | 4.296 | 4.477 | 4.296 | 4.391 | 1,053,952 | +0.10(+2.22%) |
Dec 13, 2023 | 4.258 | 4.325 | 4.191 | 4.296 | 920,876 | +0.03(+0.67%) |
Dec 12, 2023 | 4.296 | 4.306 | 4.253 | 4.268 | 873,026 | +0.01(+0.22%) |
Dec 11, 2023 | 4.344 | 4.377 | 4.258 | 4.258 | 731,609 | -0.11(-2.61%) |
Dec 08, 2023 | 4.315 | 4.430 | 4.315 | 4.372 | 646,870 | +0.05(+1.10%) |
Dec 07, 2023 | 4.268 | 4.334 | 4.258 | 4.325 | 424,698 | +0.07(+1.57%) |
Dec 06, 2023 | 4.201 | 4.306 | 4.201 | 4.258 | 816,627 | +0.06(+1.36%) |
Dec 05, 2023 | 4.249 | 4.263 | 4.201 | 4.201 | 674,444 | -0.07(-1.56%) |
Dec 04, 2023 | 4.191 | 4.311 | 4.191 | 4.268 | 904,707 | +0.02(+0.45%) |
Dec 01, 2023 | 4.220 | 4.287 | 4.144 | 4.249 | 893,667 | +0.03(+0.68%) |
Nov 30, 2023 | 4.277 | 4.339 | 4.201 | 4.220 | 1,662,257 | -0.02(-0.45%) |
Nov 29, 2023 | 4.191 | 4.249 | 4.134 | 4.239 | 775,791 | +0.04(+0.91%) |
Nov 28, 2023 | 4.239 | 4.334 | 4.206 | 4.201 | 1,036,347 | -0.04(-0.90%) |
Nov 27, 2023 | 4.296 | 4.334 | 4.201 | 4.239 | 1,163,699 | -0.13(-3.05%) |
Nov 24, 2023 | 4.315 | 4.444 | 4.268 | 4.372 | 816,734 | +0.05(+1.10%) |
Nov 22, 2023 | 4.630 | 4.630 | 4.249 | 4.325 | 1,255,543 | -0.31(-6.78%) |
Nov 21, 2023 | 4.572 | 4.792 | 4.020 | 4.639 | 3,487,977 | -0.26(-5.25%) |
Nov 20, 2023 | 4.801 | 4.944 | 4.773 | 4.896 | 1,233,172 | +0.09(+1.78%) |
Nov 17, 2023 | 4.687 | 4.830 | 4.658 | 4.811 | 1,541,440 | +0.12(+2.64%) |
Nov 16, 2023 | 4.687 | 4.722 | 4.592 | 4.687 | 907,469 | -0.06(-1.20%) |
Nov 15, 2023 | 4.744 | 4.868 | 4.734 | 4.744 | 721,748 | +0.01(+0.20%) |
Nov 14, 2023 | 4.687 | 4.744 | 4.639 | 4.734 | 799,242 | +0.08(+1.64%) |
Nov 13, 2023 | 4.563 | 4.730 | 4.553 | 4.658 | 1,031,185 | +0.11(+2.52%) |
Nov 10, 2023 | 4.582 | 4.610 | 4.525 | 4.544 | 553,632 | -0.03(-0.63%) |
Nov 09, 2023 | 4.572 | 4.611 | 4.525 | 4.572 | 542,876 | -0.02(-0.41%) |
Nov 08, 2023 | 4.658 | 4.687 | 4.572 | 4.592 | 353,913 | -0.06(-1.23%) |
Nov 07, 2023 | 4.668 | 4.692 | 4.601 | 4.649 | 568,285 | -0.04(-0.81%) |
Nov 06, 2023 | 4.668 | 4.744 | 4.653 | 4.687 | 442,059 | +0.07(+1.44%) |
Nov 03, 2023 | 4.649 | 4.734 | 4.620 | 4.620 | 586,422 | +0.03(+0.62%) |
Nov 02, 2023 | 4.601 | 4.639 | 4.558 | 4.592 | 534,026 | +0.03(+0.63%) |
Nov 01, 2023 | 4.525 | 4.601 | 4.487 | 4.563 | 874,254 | +0.06(+1.27%) |
Oct 31, 2023 | 4.430 | 4.520 | 4.411 | 4.506 | 846,239 | +0.04(+0.85%) |
Oct 30, 2023 | 4.525 | 4.601 | 4.439 | 4.468 | 446,903 | +0.00(+0.00%) |
Oct 27, 2023 | 4.458 | 4.520 | 4.420 | 4.468 | 552,698 | +0.07(+1.52%) |
Oct 26, 2023 | 4.525 | 4.563 | 4.401 | 4.401 | 1,000,208 | -0.12(-2.74%) |
Oct 25, 2023 | 4.525 | 4.568 | 4.458 | 4.525 | 831,219 | -0.02(-0.42%) |
Oct 24, 2023 | 4.477 | 4.592 | 4.449 | 4.544 | 907,299 | +0.10(+2.36%) |
Oct 23, 2023 | 4.411 | 4.511 | 4.377 | 4.439 | 836,489 | +0.00(+0.00%) |
Oct 20, 2023 | 4.391 | 4.468 | 4.230 | 4.439 | 851,203 | +0.01(+0.22%) |
Oct 19, 2023 | 4.525 | 4.592 | 4.406 | 4.430 | 833,293 | -0.10(-2.11%) |
Oct 18, 2023 | 4.572 | 4.572 | 4.391 | 4.525 | 1,620,295 | -0.09(-1.86%) |
Oct 17, 2023 | 4.687 | 4.701 | 4.563 | 4.611 | 710,445 | -0.08(-1.63%) |
Oct 16, 2023 | 4.849 | 4.868 | 4.620 | 4.687 | 1,341,069 | -0.12(-2.57%) |
Oct 13, 2023 | 4.773 | 4.830 | 4.715 | 4.811 | 1,087,315 | +0.06(+1.20%) |
Oct 12, 2023 | 4.753 | 4.774 | 4.677 | 4.753 | 776,302 | +0.00(+0.00%) |
Oct 11, 2023 | 4.820 | 4.887 | 4.715 | 4.753 | 802,601 | -0.01(-0.20%) |
Oct 10, 2023 | 4.715 | 4.877 | 4.687 | 4.763 | 1,116,966 | +0.09(+1.83%) |
Oct 09, 2023 | 4.620 | 4.720 | 4.572 | 4.677 | 978,129 | +0.06(+1.24%) |
Oct 06, 2023 | 4.525 | 4.686 | 4.525 | 4.620 | 1,490,751 | +0.10(+2.11%) |
Oct 05, 2023 | 4.525 | 4.572 | 4.477 | 4.525 | 915,919 | -0.02(-0.42%) |
Oct 04, 2023 | 4.592 | 4.611 | 4.501 | 4.544 | 864,435 | -0.06(-1.24%) |
Oct 03, 2023 | 4.677 | 4.734 | 4.539 | 4.601 | 1,273,105 | -0.14(-3.01%) |