Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.318 | 4.405 | 4.299 | 4.358 | 1,093,971 | +0.04(+0.92%) |
Dec 28, 2023 | 4.229 | 4.368 | 4.200 | 4.318 | 1,154,458 | +0.06(+1.40%) |
Dec 27, 2023 | 4.249 | 4.299 | 4.190 | 4.259 | 929,145 | -0.01(-0.23%) |
Dec 26, 2023 | 4.239 | 4.279 | 4.190 | 4.269 | 628,856 | +0.03(+0.70%) |
Dec 22, 2023 | 4.081 | 4.299 | 4.041 | 4.239 | 1,415,437 | +0.19(+4.65%) |
Dec 21, 2023 | 4.021 | 4.096 | 3.962 | 4.051 | 1,037,305 | +0.12(+3.02%) |
Dec 20, 2023 | 4.071 | 4.205 | 3.932 | 3.932 | 2,005,824 | -0.17(-4.11%) |
Dec 19, 2023 | 4.120 | 4.210 | 4.081 | 4.101 | 1,545,146 | +0.07(+1.72%) |
Dec 18, 2023 | 4.130 | 4.160 | 4.031 | 4.031 | 1,025,772 | -0.09(-2.16%) |
Dec 15, 2023 | 4.467 | 4.467 | 4.071 | 4.120 | 4,339,085 | -0.28(-6.31%) |
Dec 14, 2023 | 4.358 | 4.536 | 4.358 | 4.398 | 1,528,132 | +0.12(+2.78%) |
Dec 13, 2023 | 4.051 | 4.343 | 3.977 | 4.279 | 1,939,308 | +0.22(+5.37%) |
Dec 12, 2023 | 4.110 | 4.120 | 4.016 | 4.061 | 982,354 | -0.03(-0.73%) |
Dec 11, 2023 | 4.110 | 4.150 | 4.066 | 4.091 | 834,766 | -0.06(-1.43%) |
Dec 08, 2023 | 4.160 | 4.170 | 4.002 | 4.150 | 938,343 | -0.01(-0.24%) |
Dec 07, 2023 | 4.120 | 4.210 | 4.101 | 4.160 | 678,237 | +0.04(+0.96%) |
Dec 06, 2023 | 4.091 | 4.210 | 4.091 | 4.120 | 1,059,479 | +0.00(+0.00%) |
Dec 05, 2023 | 4.200 | 4.206 | 4.002 | 4.120 | 1,160,070 | -0.14(-3.26%) |
Dec 04, 2023 | 4.210 | 4.318 | 4.180 | 4.259 | 1,411,569 | +0.00(+0.00%) |
Dec 01, 2023 | 4.011 | 4.269 | 3.951 | 4.259 | 1,228,799 | +0.26(+6.44%) |
Nov 30, 2023 | 4.130 | 4.140 | 3.952 | 4.002 | 1,530,041 | -0.09(-2.18%) |
Nov 29, 2023 | 4.051 | 4.120 | 3.982 | 4.091 | 1,358,631 | +0.10(+2.48%) |
Nov 28, 2023 | 4.002 | 4.061 | 3.883 | 3.992 | 1,304,096 | -0.01(-0.25%) |
Nov 27, 2023 | 3.873 | 4.021 | 3.803 | 4.002 | 1,198,136 | +0.10(+2.54%) |
Nov 24, 2023 | 3.922 | 3.962 | 3.873 | 3.902 | 223,958 | +0.00(+0.00%) |
Nov 22, 2023 | 3.883 | 3.932 | 3.843 | 3.902 | 640,191 | +0.06(+1.55%) |
Nov 21, 2023 | 3.883 | 3.902 | 3.813 | 3.843 | 610,408 | -0.10(-2.51%) |
Nov 20, 2023 | 3.912 | 3.972 | 3.833 | 3.942 | 640,063 | +0.06(+1.53%) |
Nov 17, 2023 | 3.873 | 3.977 | 3.853 | 3.883 | 1,535,853 | +0.01(+0.26%) |
Nov 16, 2023 | 3.982 | 3.982 | 3.794 | 3.873 | 930,733 | -0.09(-2.25%) |
Nov 15, 2023 | 4.091 | 4.175 | 3.922 | 3.962 | 1,290,973 | -0.13(-3.15%) |
Nov 14, 2023 | 3.932 | 4.190 | 3.932 | 4.091 | 1,978,486 | +0.26(+6.72%) |
Nov 13, 2023 | 3.902 | 3.941 | 3.789 | 3.833 | 752,759 | -0.11(-2.73%) |
Nov 10, 2023 | 3.892 | 4.024 | 3.794 | 3.941 | 1,134,227 | +0.06(+1.51%) |
Nov 09, 2023 | 4.009 | 4.043 | 3.818 | 3.882 | 1,086,772 | -0.09(-2.22%) |
Nov 08, 2023 | 3.843 | 3.980 | 3.774 | 3.970 | 1,416,220 | +0.16(+4.10%) |
Nov 07, 2023 | 3.892 | 3.892 | 3.745 | 3.814 | 990,642 | -0.07(-1.76%) |
Nov 06, 2023 | 4.019 | 4.107 | 3.750 | 3.882 | 1,843,910 | -0.14(-3.41%) |
Nov 03, 2023 | 3.892 | 4.263 | 3.862 | 4.019 | 2,957,082 | +0.13(+3.27%) |
Nov 02, 2023 | 3.520 | 3.921 | 3.520 | 3.892 | 5,619,706 | +0.79(+25.55%) |
Nov 01, 2023 | 3.149 | 3.212 | 3.080 | 3.100 | 1,057,244 | -0.06(-1.86%) |
Oct 31, 2023 | 3.070 | 3.158 | 2.982 | 3.158 | 892,797 | +0.09(+2.87%) |
Oct 30, 2023 | 3.041 | 3.119 | 2.978 | 3.070 | 1,434,072 | +0.08(+2.61%) |
Oct 27, 2023 | 3.188 | 3.207 | 2.963 | 2.992 | 1,139,103 | -0.20(-6.14%) |
Oct 26, 2023 | 3.129 | 3.227 | 3.100 | 3.188 | 783,816 | +0.06(+1.87%) |
Oct 25, 2023 | 3.178 | 3.207 | 3.070 | 3.129 | 771,118 | -0.06(-1.84%) |
Oct 24, 2023 | 3.246 | 3.286 | 3.183 | 3.188 | 968,663 | -0.04(-1.21%) |
Oct 23, 2023 | 3.305 | 3.354 | 3.217 | 3.227 | 998,637 | -0.10(-2.94%) |
Oct 20, 2023 | 3.383 | 3.413 | 3.315 | 3.325 | 993,447 | -0.08(-2.30%) |
Oct 19, 2023 | 3.491 | 3.515 | 3.403 | 3.403 | 1,099,833 | -0.12(-3.33%) |
Oct 18, 2023 | 3.647 | 3.647 | 3.506 | 3.520 | 1,133,598 | -0.17(-4.51%) |
Oct 17, 2023 | 3.520 | 3.721 | 3.501 | 3.686 | 875,214 | +0.15(+4.14%) |
Oct 16, 2023 | 3.559 | 3.628 | 3.520 | 3.540 | 772,327 | +0.00(+0.00%) |
Oct 13, 2023 | 3.598 | 3.603 | 3.486 | 3.540 | 1,240,363 | -0.03(-0.82%) |
Oct 12, 2023 | 3.706 | 3.706 | 3.535 | 3.569 | 1,780,560 | -0.12(-3.18%) |
Oct 11, 2023 | 3.638 | 3.696 | 3.598 | 3.686 | 994,846 | +0.05(+1.34%) |
Oct 10, 2023 | 3.608 | 3.735 | 3.569 | 3.638 | 1,058,981 | +0.06(+1.64%) |
Oct 09, 2023 | 3.530 | 3.638 | 3.471 | 3.579 | 1,113,400 | +0.01(+0.27%) |
Oct 06, 2023 | 3.667 | 3.672 | 3.453 | 3.569 | 1,992,425 | -0.08(-2.14%) |
Oct 05, 2023 | 3.383 | 3.652 | 3.334 | 3.647 | 2,301,482 | +0.26(+7.80%) |
Oct 04, 2023 | 3.735 | 3.774 | 3.310 | 3.383 | 2,694,352 | -0.30(-8.22%) |
Oct 03, 2023 | 3.374 | 3.745 | 3.374 | 3.686 | 3,829,170 | +0.27(+8.02%) |