Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.700 | 4.040 | 3.652 | 3.920 | 136,789 | +0.21(+5.66%) |
Dec 28, 2023 | 3.530 | 3.770 | 3.500 | 3.710 | 42,739 | +0.13(+3.63%) |
Dec 27, 2023 | 3.560 | 3.600 | 3.530 | 3.580 | 33,558 | -0.02(-0.56%) |
Dec 26, 2023 | 3.550 | 3.700 | 3.544 | 3.600 | 45,613 | -0.03(-0.83%) |
Dec 22, 2023 | 3.610 | 3.670 | 3.590 | 3.630 | 19,606 | +0.01(+0.28%) |
Dec 21, 2023 | 3.690 | 3.720 | 3.550 | 3.620 | 43,354 | -0.08(-2.16%) |
Dec 20, 2023 | 3.760 | 3.930 | 3.650 | 3.700 | 19,190 | -0.13(-3.39%) |
Dec 19, 2023 | 3.700 | 3.940 | 3.690 | 3.830 | 116,819 | +0.11(+2.96%) |
Dec 18, 2023 | 3.600 | 3.855 | 3.485 | 3.720 | 66,342 | +0.07(+1.92%) |
Dec 15, 2023 | 3.730 | 3.810 | 3.620 | 3.650 | 75,564 | -0.04(-1.08%) |
Dec 14, 2023 | 3.580 | 3.780 | 3.492 | 3.690 | 76,727 | +0.11(+3.07%) |
Dec 13, 2023 | 3.320 | 3.690 | 3.320 | 3.580 | 84,634 | +0.18(+5.29%) |
Dec 12, 2023 | 3.190 | 3.495 | 3.190 | 3.400 | 34,321 | +0.19(+5.92%) |
Dec 11, 2023 | 3.070 | 3.220 | 3.062 | 3.210 | 30,689 | +0.09(+2.88%) |
Dec 08, 2023 | 3.180 | 3.240 | 3.000 | 3.120 | 52,878 | -0.04(-1.27%) |
Dec 07, 2023 | 3.230 | 3.330 | 3.060 | 3.160 | 52,610 | -0.09(-2.77%) |
Dec 06, 2023 | 3.290 | 3.310 | 3.230 | 3.250 | 19,320 | -0.03(-0.91%) |
Dec 05, 2023 | 3.230 | 3.330 | 3.160 | 3.280 | 30,316 | +0.10(+3.14%) |
Dec 04, 2023 | 3.300 | 3.597 | 3.085 | 3.180 | 166,427 | -0.11(-3.34%) |
Dec 01, 2023 | 3.200 | 3.300 | 3.050 | 3.290 | 141,984 | +0.14(+4.44%) |
Nov 30, 2023 | 3.700 | 3.720 | 2.900 | 3.150 | 262,277 | -0.62(-16.45%) |
Nov 29, 2023 | 3.810 | 3.880 | 3.730 | 3.770 | 12,776 | -0.05(-1.31%) |
Nov 28, 2023 | 3.850 | 3.940 | 3.770 | 3.820 | 24,964 | -0.06(-1.55%) |
Nov 27, 2023 | 3.960 | 4.100 | 3.560 | 3.880 | 132,561 | -0.12(-3.00%) |
Nov 24, 2023 | 4.020 | 4.060 | 3.980 | 4.000 | 24,702 | +0.00(+0.00%) |
Nov 22, 2023 | 3.930 | 4.010 | 3.870 | 4.000 | 9,788 | +0.03(+0.76%) |
Nov 21, 2023 | 3.990 | 4.040 | 3.910 | 3.970 | 12,631 | -0.01(-0.25%) |
Nov 20, 2023 | 3.847 | 3.980 | 3.847 | 3.980 | 21,565 | -0.01(-0.25%) |
Nov 17, 2023 | 4.000 | 4.000 | 3.800 | 3.990 | 43,712 | +0.05(+1.27%) |
Nov 16, 2023 | 3.850 | 4.000 | 3.070 | 3.940 | 246,743 | +0.16(+4.23%) |
Nov 15, 2023 | 3.990 | 4.000 | 3.640 | 3.780 | 75,688 | -0.18(-4.55%) |
Nov 14, 2023 | 3.880 | 4.050 | 3.800 | 3.960 | 34,714 | +0.00(+0.00%) |
Nov 13, 2023 | 3.980 | 4.020 | 3.925 | 3.960 | 14,584 | -0.04(-1.00%) |
Nov 10, 2023 | 4.020 | 4.043 | 3.815 | 4.000 | 73,222 | +0.05(+1.27%) |
Nov 09, 2023 | 3.690 | 3.950 | 3.690 | 3.950 | 20,422 | +0.33(+9.12%) |
Nov 08, 2023 | 4.110 | 4.110 | 3.570 | 3.620 | 69,625 | -0.46(-11.27%) |
Nov 07, 2023 | 4.410 | 4.410 | 4.043 | 4.080 | 49,317 | -0.31(-7.06%) |
Nov 06, 2023 | 4.480 | 4.530 | 4.390 | 4.390 | 28,479 | -0.21(-4.57%) |
Nov 03, 2023 | 4.020 | 4.600 | 4.020 | 4.600 | 99,697 | +0.55(+13.58%) |
Nov 02, 2023 | 4.120 | 4.200 | 4.043 | 4.050 | 23,223 | -0.10(-2.41%) |
Nov 01, 2023 | 4.270 | 4.270 | 4.150 | 4.150 | 4,337 | -0.04(-0.95%) |
Oct 31, 2023 | 4.190 | 4.220 | 4.100 | 4.190 | 5,595 | -0.10(-2.33%) |
Oct 30, 2023 | 4.240 | 4.290 | 3.960 | 4.290 | 44,303 | +0.16(+3.87%) |
Oct 27, 2023 | 4.100 | 4.200 | 4.100 | 4.130 | 20,446 | -0.02(-0.48%) |
Oct 26, 2023 | 3.970 | 4.200 | 3.970 | 4.150 | 30,706 | +0.15(+3.75%) |
Oct 25, 2023 | 3.840 | 4.150 | 3.840 | 4.000 | 28,352 | +0.15(+3.90%) |
Oct 24, 2023 | 3.910 | 3.910 | 3.765 | 3.850 | 8,890 | -0.02(-0.52%) |
Oct 23, 2023 | 3.830 | 3.980 | 3.780 | 3.870 | 12,134 | +0.00(+0.00%) |
Oct 20, 2023 | 3.910 | 3.947 | 3.700 | 3.870 | 9,719 | -0.02(-0.51%) |
Oct 19, 2023 | 4.130 | 4.130 | 3.810 | 3.890 | 20,648 | -0.19(-4.66%) |
Oct 18, 2023 | 4.240 | 4.240 | 4.020 | 4.080 | 28,741 | -0.24(-5.56%) |
Oct 17, 2023 | 4.220 | 4.400 | 4.190 | 4.320 | 31,655 | -0.03(-0.69%) |
Oct 16, 2023 | 4.200 | 4.450 | 4.195 | 4.350 | 13,405 | +0.11(+2.59%) |
Oct 13, 2023 | 4.210 | 4.275 | 4.195 | 4.240 | 10,953 | +0.02(+0.47%) |
Oct 12, 2023 | 4.190 | 4.275 | 4.168 | 4.220 | 14,451 | -0.07(-1.63%) |
Oct 11, 2023 | 4.190 | 4.410 | 4.190 | 4.290 | 16,601 | +0.07(+1.66%) |
Oct 10, 2023 | 4.190 | 4.550 | 4.190 | 4.220 | 48,779 | -0.06(-1.40%) |
Oct 09, 2023 | 4.250 | 4.280 | 4.050 | 4.280 | 16,150 | +0.03(+0.71%) |
Oct 06, 2023 | 4.310 | 4.350 | 4.120 | 4.250 | 21,281 | +0.00(+0.00%) |
Oct 05, 2023 | 4.320 | 4.377 | 4.250 | 4.250 | 15,778 | -0.15(-3.41%) |
Oct 04, 2023 | 4.340 | 4.440 | 4.250 | 4.400 | 15,719 | +0.09(+2.09%) |
Oct 03, 2023 | 4.410 | 4.455 | 4.250 | 4.310 | 44,109 | -0.14(-3.15%) |