Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.950 | 5.000 | 4.790 | 4.890 | 162,195 | -0.06(-1.11%) |
Dec 28, 2023 | 5.040 | 5.173 | 4.810 | 4.945 | 204,013 | -0.13(-2.66%) |
Dec 27, 2023 | 4.730 | 5.140 | 4.730 | 5.080 | 401,840 | +0.28(+5.83%) |
Dec 26, 2023 | 4.450 | 4.847 | 4.400 | 4.800 | 344,913 | +0.35(+7.87%) |
Dec 22, 2023 | 4.450 | 4.579 | 4.350 | 4.450 | 217,453 | -0.02(-0.45%) |
Dec 21, 2023 | 4.370 | 4.560 | 4.370 | 4.470 | 158,967 | +0.11(+2.52%) |
Dec 20, 2023 | 4.240 | 4.479 | 4.150 | 4.360 | 396,980 | +0.13(+3.07%) |
Dec 19, 2023 | 4.280 | 4.330 | 4.050 | 4.230 | 251,733 | -0.02(-0.47%) |
Dec 18, 2023 | 4.350 | 4.590 | 4.120 | 4.250 | 476,914 | -0.09(-2.07%) |
Dec 15, 2023 | 4.260 | 4.420 | 4.170 | 4.340 | 493,300 | +0.10(+2.36%) |
Dec 14, 2023 | 4.240 | 4.360 | 4.010 | 4.240 | 361,467 | +0.08(+1.92%) |
Dec 13, 2023 | 3.940 | 4.200 | 3.905 | 4.160 | 568,526 | +0.28(+7.22%) |
Dec 12, 2023 | 3.560 | 4.150 | 3.531 | 3.880 | 530,905 | +0.27(+7.48%) |
Dec 11, 2023 | 3.710 | 3.910 | 3.245 | 3.610 | 464,301 | -0.08(-2.17%) |
Dec 08, 2023 | 3.400 | 3.700 | 3.375 | 3.690 | 241,880 | +0.27(+7.89%) |
Dec 07, 2023 | 3.330 | 3.480 | 3.310 | 3.420 | 142,322 | +0.08(+2.40%) |
Dec 06, 2023 | 3.350 | 3.530 | 3.250 | 3.340 | 338,921 | +0.04(+1.21%) |
Dec 05, 2023 | 3.170 | 3.300 | 3.090 | 3.300 | 196,197 | +0.13(+4.10%) |
Dec 04, 2023 | 2.990 | 3.250 | 2.990 | 3.170 | 282,748 | +0.21(+7.09%) |
Dec 01, 2023 | 2.990 | 3.050 | 2.900 | 2.960 | 159,832 | -0.01(-0.34%) |
Nov 30, 2023 | 2.990 | 3.000 | 2.930 | 2.970 | 177,004 | +0.02(+0.68%) |
Nov 29, 2023 | 2.950 | 2.990 | 2.910 | 2.950 | 67,963 | -0.01(-0.34%) |
Nov 28, 2023 | 2.970 | 2.980 | 2.930 | 2.960 | 83,446 | -0.03(-1.00%) |
Nov 27, 2023 | 3.000 | 3.000 | 2.930 | 2.990 | 143,719 | -0.01(-0.33%) |
Nov 24, 2023 | 2.990 | 3.054 | 2.950 | 3.000 | 77,204 | +0.02(+0.67%) |
Nov 22, 2023 | 2.980 | 2.990 | 2.940 | 2.980 | 47,717 | +0.06(+2.05%) |
Nov 21, 2023 | 2.960 | 3.010 | 2.870 | 2.920 | 77,038 | -0.05(-1.68%) |
Nov 20, 2023 | 3.020 | 3.095 | 2.930 | 2.970 | 130,259 | -0.07(-2.30%) |
Nov 17, 2023 | 3.090 | 3.130 | 3.000 | 3.040 | 290,000 | -0.04(-1.30%) |
Nov 16, 2023 | 3.240 | 3.250 | 3.030 | 3.080 | 315,033 | -0.13(-4.05%) |
Nov 15, 2023 | 3.000 | 3.390 | 2.950 | 3.210 | 248,757 | +0.20(+6.64%) |
Nov 14, 2023 | 2.860 | 3.140 | 2.800 | 3.010 | 402,662 | +0.17(+5.99%) |
Nov 13, 2023 | 2.810 | 2.850 | 2.720 | 2.840 | 74,279 | +0.04(+1.43%) |
Nov 10, 2023 | 2.750 | 2.830 | 2.680 | 2.800 | 300,043 | +0.04(+1.45%) |
Nov 09, 2023 | 2.880 | 2.880 | 2.720 | 2.760 | 287,458 | -0.09(-3.16%) |
Nov 08, 2023 | 2.900 | 2.900 | 2.750 | 2.850 | 133,254 | -0.01(-0.35%) |
Nov 07, 2023 | 2.840 | 2.880 | 2.830 | 2.860 | 182,065 | +0.00(+0.18%) |
Nov 06, 2023 | 2.860 | 2.910 | 2.810 | 2.855 | 104,373 | -0.02(-0.52%) |
Nov 03, 2023 | 2.850 | 2.877 | 2.820 | 2.870 | 319,870 | +0.04(+1.41%) |
Nov 02, 2023 | 2.830 | 2.870 | 2.800 | 2.830 | 98,945 | +0.03(+1.07%) |
Nov 01, 2023 | 2.820 | 2.834 | 2.760 | 2.800 | 86,630 | -0.02(-0.71%) |
Oct 31, 2023 | 2.760 | 2.840 | 2.760 | 2.820 | 196,181 | +0.05(+1.81%) |
Oct 30, 2023 | 2.700 | 2.780 | 2.700 | 2.770 | 91,767 | +0.05(+1.84%) |
Oct 27, 2023 | 2.840 | 2.840 | 2.710 | 2.720 | 170,472 | -0.08(-3.03%) |
Oct 26, 2023 | 2.760 | 2.919 | 2.760 | 2.805 | 167,915 | +0.02(+0.54%) |
Oct 25, 2023 | 2.750 | 2.800 | 2.740 | 2.790 | 190,125 | +0.04(+1.64%) |
Oct 24, 2023 | 2.740 | 2.800 | 2.720 | 2.745 | 247,396 | +0.02(+0.92%) |
Oct 23, 2023 | 2.760 | 2.810 | 2.710 | 2.720 | 82,502 | -0.04(-1.45%) |
Oct 20, 2023 | 2.700 | 2.830 | 2.700 | 2.760 | 248,198 | +0.05(+1.85%) |
Oct 19, 2023 | 2.810 | 2.810 | 2.700 | 2.710 | 332,333 | -0.07(-2.52%) |
Oct 18, 2023 | 2.810 | 2.850 | 2.760 | 2.780 | 225,949 | -0.06(-2.11%) |
Oct 17, 2023 | 2.840 | 2.870 | 2.820 | 2.840 | 212,648 | -0.01(-0.18%) |
Oct 16, 2023 | 2.870 | 2.930 | 2.840 | 2.845 | 206,618 | -0.01(-0.52%) |
Oct 13, 2023 | 2.810 | 2.880 | 2.790 | 2.860 | 230,335 | +0.03(+1.06%) |
Oct 12, 2023 | 2.860 | 2.880 | 2.750 | 2.830 | 327,108 | +0.00(+0.00%) |
Oct 11, 2023 | 2.900 | 2.900 | 2.800 | 2.830 | 264,386 | -0.02(-0.70%) |
Oct 10, 2023 | 2.760 | 2.895 | 2.760 | 2.850 | 278,802 | +0.07(+2.52%) |
Oct 09, 2023 | 2.880 | 2.890 | 2.750 | 2.780 | 413,541 | -0.12(-4.14%) |
Oct 06, 2023 | 2.900 | 2.920 | 2.810 | 2.900 | 364,951 | +0.06(+2.11%) |
Oct 05, 2023 | 2.860 | 2.925 | 2.751 | 2.840 | 298,549 | +0.00(+0.00%) |
Oct 04, 2023 | 3.100 | 3.100 | 2.810 | 2.840 | 494,392 | -0.06(-2.07%) |
Oct 03, 2023 | 3.040 | 3.040 | 2.780 | 2.900 | 632,346 | -0.07(-2.36%) |