Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.190 | 5.190 | 4.970 | 5.010 | 144,981 | -0.13(-2.53%) |
Dec 28, 2023 | 5.080 | 5.175 | 5.060 | 5.140 | 157,723 | +0.02(+0.39%) |
Dec 27, 2023 | 5.160 | 5.185 | 5.000 | 5.120 | 576,430 | +0.03(+0.59%) |
Dec 26, 2023 | 5.000 | 5.300 | 4.910 | 5.090 | 1,063,358 | +0.12(+2.41%) |
Dec 22, 2023 | 4.800 | 4.990 | 4.720 | 4.970 | 279,891 | +0.19(+3.97%) |
Dec 21, 2023 | 4.750 | 4.780 | 4.700 | 4.780 | 99,261 | +0.05(+1.06%) |
Dec 20, 2023 | 4.750 | 4.750 | 4.680 | 4.730 | 70,480 | +0.01(+0.21%) |
Dec 19, 2023 | 4.790 | 4.790 | 4.620 | 4.720 | 208,345 | +0.02(+0.43%) |
Dec 18, 2023 | 4.860 | 4.900 | 4.700 | 4.700 | 74,795 | -0.17(-3.49%) |
Dec 15, 2023 | 4.750 | 4.880 | 4.660 | 4.870 | 241,914 | +0.09(+1.88%) |
Dec 14, 2023 | 4.800 | 4.850 | 4.630 | 4.780 | 148,583 | +0.06(+1.27%) |
Dec 13, 2023 | 4.740 | 4.780 | 4.590 | 4.720 | 103,591 | +0.04(+0.85%) |
Dec 12, 2023 | 4.640 | 4.760 | 4.580 | 4.680 | 71,840 | +0.02(+0.43%) |
Dec 11, 2023 | 4.760 | 4.835 | 4.580 | 4.660 | 85,333 | -0.12(-2.51%) |
Dec 08, 2023 | 4.750 | 4.880 | 4.700 | 4.780 | 111,176 | +0.03(+0.63%) |
Dec 07, 2023 | 4.540 | 4.790 | 4.500 | 4.750 | 279,454 | +0.20(+4.40%) |
Dec 06, 2023 | 4.520 | 4.610 | 4.460 | 4.550 | 108,768 | -0.01(-0.22%) |
Dec 05, 2023 | 4.660 | 4.660 | 4.360 | 4.560 | 171,816 | -0.08(-1.72%) |
Dec 04, 2023 | 4.650 | 4.700 | 4.320 | 4.640 | 408,695 | -0.02(-0.43%) |
Dec 01, 2023 | 4.850 | 4.850 | 4.570 | 4.660 | 147,997 | -0.14(-2.92%) |
Nov 30, 2023 | 4.970 | 5.098 | 4.780 | 4.800 | 173,004 | -0.10(-2.04%) |
Nov 29, 2023 | 5.050 | 5.141 | 4.810 | 4.900 | 313,783 | -0.06(-1.21%) |
Nov 28, 2023 | 4.930 | 5.010 | 4.660 | 4.960 | 331,077 | +0.15(+3.12%) |
Nov 27, 2023 | 4.600 | 5.380 | 4.510 | 4.810 | 1,586,020 | +0.50(+11.60%) |
Nov 24, 2023 | 4.100 | 4.395 | 4.070 | 4.310 | 66,148 | +0.16(+3.86%) |
Nov 22, 2023 | 4.200 | 4.208 | 4.090 | 4.150 | 48,994 | -0.02(-0.48%) |
Nov 21, 2023 | 4.220 | 4.247 | 4.150 | 4.170 | 32,085 | -0.05(-1.18%) |
Nov 20, 2023 | 4.150 | 4.249 | 4.060 | 4.220 | 75,004 | +0.03(+0.72%) |
Nov 17, 2023 | 4.210 | 4.280 | 4.130 | 4.190 | 73,476 | -0.03(-0.71%) |
Nov 16, 2023 | 4.270 | 4.330 | 4.090 | 4.220 | 128,873 | +0.07(+1.69%) |
Nov 15, 2023 | 4.150 | 4.390 | 4.140 | 4.150 | 124,737 | -0.10(-2.35%) |
Nov 14, 2023 | 4.730 | 4.750 | 4.140 | 4.250 | 129,181 | -0.25(-5.56%) |
Nov 13, 2023 | 4.150 | 4.500 | 3.870 | 4.500 | 102,781 | +0.41(+10.02%) |
Nov 10, 2023 | 3.890 | 4.130 | 3.775 | 4.090 | 156,695 | +0.15(+3.81%) |
Nov 09, 2023 | 4.260 | 4.360 | 3.930 | 3.940 | 76,123 | -0.32(-7.51%) |
Nov 08, 2023 | 4.490 | 4.500 | 4.175 | 4.260 | 77,801 | -0.14(-3.18%) |
Nov 07, 2023 | 4.480 | 4.660 | 4.360 | 4.400 | 36,978 | -0.02(-0.45%) |
Nov 06, 2023 | 4.440 | 4.710 | 4.320 | 4.420 | 80,131 | -0.07(-1.56%) |
Nov 03, 2023 | 3.960 | 4.490 | 3.943 | 4.490 | 130,900 | +0.53(+13.38%) |
Nov 02, 2023 | 3.880 | 3.970 | 3.770 | 3.960 | 28,914 | +0.13(+3.39%) |
Nov 01, 2023 | 3.830 | 3.880 | 3.720 | 3.830 | 38,541 | +0.01(+0.26%) |
Oct 31, 2023 | 3.800 | 3.990 | 3.730 | 3.820 | 66,220 | +0.03(+0.79%) |
Oct 30, 2023 | 3.710 | 3.890 | 3.700 | 3.790 | 42,309 | +0.08(+2.16%) |
Oct 27, 2023 | 3.850 | 3.910 | 3.710 | 3.710 | 47,528 | -0.13(-3.39%) |
Oct 26, 2023 | 3.890 | 3.950 | 3.700 | 3.840 | 77,468 | +0.00(+0.00%) |
Oct 25, 2023 | 3.950 | 4.130 | 3.840 | 3.840 | 263,197 | -0.16(-4.00%) |
Oct 24, 2023 | 3.960 | 4.140 | 3.900 | 4.000 | 58,020 | +0.01(+0.25%) |
Oct 23, 2023 | 4.130 | 4.288 | 3.940 | 3.990 | 88,021 | -0.15(-3.62%) |
Oct 20, 2023 | 4.220 | 4.310 | 4.130 | 4.140 | 45,671 | -0.14(-3.27%) |
Oct 19, 2023 | 4.270 | 4.350 | 4.219 | 4.280 | 33,976 | -0.04(-0.93%) |
Oct 18, 2023 | 4.370 | 4.400 | 4.230 | 4.320 | 67,531 | -0.02(-0.46%) |
Oct 17, 2023 | 4.250 | 4.430 | 4.220 | 4.340 | 72,395 | +0.08(+1.88%) |
Oct 16, 2023 | 4.140 | 4.350 | 4.170 | 4.260 | 31,525 | +0.12(+2.90%) |
Oct 13, 2023 | 4.240 | 4.300 | 4.132 | 4.140 | 67,709 | -0.07(-1.66%) |
Oct 12, 2023 | 4.220 | 4.340 | 4.090 | 4.210 | 111,220 | -0.05(-1.17%) |
Oct 11, 2023 | 4.130 | 4.350 | 4.101 | 4.260 | 74,491 | +0.14(+3.40%) |
Oct 10, 2023 | 4.210 | 4.320 | 4.000 | 4.120 | 183,835 | -0.11(-2.60%) |
Oct 09, 2023 | 4.140 | 4.240 | 3.850 | 4.230 | 193,903 | +0.08(+1.93%) |
Oct 06, 2023 | 4.350 | 4.400 | 4.110 | 4.150 | 167,870 | -0.15(-3.49%) |
Oct 05, 2023 | 4.160 | 4.350 | 4.010 | 4.300 | 153,330 | +0.13(+3.12%) |
Oct 04, 2023 | 4.250 | 4.349 | 4.140 | 4.170 | 65,548 | -0.08(-1.88%) |
Oct 03, 2023 | 4.020 | 4.300 | 3.930 | 4.250 | 119,907 | +0.20(+4.94%) |