Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.630 | 4.890 | 3.620 | 4.700 | 116,788 | +0.96(+25.67%) |
Dec 28, 2023 | 3.510 | 3.743 | 3.510 | 3.740 | 9,225 | +0.04(+1.08%) |
Dec 27, 2023 | 3.640 | 3.750 | 3.640 | 3.700 | 5,908 | +0.05(+1.37%) |
Dec 26, 2023 | 3.670 | 3.720 | 3.520 | 3.650 | 14,830 | -0.09(-2.41%) |
Dec 22, 2023 | 3.720 | 3.810 | 3.569 | 3.740 | 4,463 | -0.06(-1.58%) |
Dec 21, 2023 | 3.830 | 3.910 | 3.800 | 3.800 | 5,701 | -0.12(-3.06%) |
Dec 20, 2023 | 3.650 | 3.920 | 3.580 | 3.920 | 7,339 | +0.02(+0.51%) |
Dec 19, 2023 | 4.140 | 4.140 | 3.830 | 3.900 | 6,555 | -0.25(-6.02%) |
Dec 18, 2023 | 4.110 | 4.150 | 4.080 | 4.150 | 4,081 | +0.31(+8.07%) |
Dec 15, 2023 | 4.080 | 4.150 | 3.760 | 3.840 | 2,051 | -0.31(-7.47%) |
Dec 14, 2023 | 3.870 | 4.220 | 3.870 | 4.150 | 14,548 | +0.23(+5.87%) |
Dec 13, 2023 | 3.920 | 4.120 | 3.909 | 3.920 | 5,270 | -0.07(-1.75%) |
Dec 12, 2023 | 3.640 | 3.990 | 3.500 | 3.990 | 21,140 | +0.31(+8.28%) |
Dec 08, 2023 | 3.685 | 351 | +0.01(+0.27%) | |||
Dec 07, 2023 | 3.640 | 3.675 | 3.600 | 3.675 | 1,744 | +0.03(+0.96%) |
Dec 06, 2023 | 3.600 | 3.909 | 3.600 | 3.640 | 1,943 | -0.06(-1.62%) |
Dec 05, 2023 | 3.690 | 3.790 | 3.640 | 3.700 | 2,740 | +0.00(+0.00%) |
Dec 04, 2023 | 3.640 | 3.815 | 3.640 | 3.700 | 2,711 | +0.06(+1.65%) |
Nov 30, 2023 | 3.640 | 349 | +0.03(+0.83%) | |||
Nov 29, 2023 | 3.720 | 3.930 | 3.610 | 3.610 | 11,684 | -0.14(-3.73%) |
Nov 28, 2023 | 3.830 | 3.950 | 3.750 | 3.750 | 2,187 | +0.06(+1.63%) |
Nov 27, 2023 | 3.880 | 3.888 | 3.610 | 3.690 | 2,872 | -0.19(-4.90%) |
Nov 24, 2023 | 3.650 | 3.940 | 3.630 | 3.880 | 3,570 | +0.20(+5.43%) |
Nov 22, 2023 | 3.630 | 3.700 | 3.630 | 3.680 | 1,787 | -0.07(-1.87%) |
Nov 21, 2023 | 3.780 | 3.910 | 3.750 | 3.750 | 6,883 | +0.00(+0.09%) |
Nov 20, 2023 | 3.780 | 3.958 | 3.700 | 3.747 | 1,354 | -0.02(-0.62%) |
Nov 17, 2023 | 3.950 | 3.950 | 3.770 | 3.770 | 762 | +0.02(+0.53%) |
Nov 16, 2023 | 3.940 | 3.940 | 3.750 | 3.750 | 2,563 | -0.25(-6.25%) |
Nov 15, 2023 | 4.150 | 4.200 | 3.960 | 4.000 | 6,660 | -0.10(-2.44%) |
Nov 14, 2023 | 4.000 | 4.280 | 3.949 | 4.100 | 17,795 | +0.11(+2.76%) |
Nov 13, 2023 | 3.990 | 3.990 | 3.990 | 3.990 | 2,885 | +0.15(+3.91%) |
Nov 10, 2023 | 3.825 | 3.950 | 3.825 | 3.840 | 11,282 | -0.21(-5.19%) |
Nov 09, 2023 | 3.990 | 4.052 | 3.990 | 4.050 | 1,152 | -0.02(-0.49%) |
Nov 08, 2023 | 4.030 | 4.410 | 4.000 | 4.070 | 6,059 | -0.04(-0.97%) |
Nov 07, 2023 | 4.200 | 4.394 | 4.070 | 4.110 | 1,603 | +0.11(+2.75%) |
Nov 06, 2023 | 3.910 | 4.000 | 3.890 | 4.000 | 3,066 | +0.00(+0.00%) |
Nov 03, 2023 | 3.720 | 4.000 | 3.533 | 4.000 | 9,110 | +0.44(+12.36%) |
Nov 02, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 751 | +0.10(+2.89%) |
Nov 01, 2023 | 3.390 | 3.780 | 3.360 | 3.460 | 9,664 | +0.10(+2.98%) |
Oct 31, 2023 | 3.500 | 3.600 | 3.350 | 3.360 | 11,093 | -0.22(-6.01%) |
Oct 30, 2023 | 3.500 | 3.650 | 3.500 | 3.575 | 4,423 | +0.04(+1.05%) |
Oct 27, 2023 | 3.780 | 3.780 | 3.510 | 3.538 | 17,923 | -0.32(-8.22%) |
Oct 26, 2023 | 4.109 | 4.109 | 3.855 | 3.855 | 1,205 | -0.08(-1.91%) |
Oct 25, 2023 | 3.950 | 4.080 | 3.820 | 3.930 | 6,441 | -0.02(-0.51%) |
Oct 24, 2023 | 3.920 | 4.300 | 3.810 | 3.950 | 24,813 | +0.05(+1.15%) |
Oct 23, 2023 | 3.930 | 4.149 | 3.850 | 3.905 | 9,686 | -0.17(-4.27%) |
Oct 20, 2023 | 3.850 | 4.450 | 3.850 | 4.079 | 50,444 | -0.92(-18.41%) |
Oct 19, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 1,109 | -0.17(-3.29%) |
Oct 18, 2023 | 5.270 | 5.480 | 5.000 | 5.170 | 6,743 | -0.16(-3.00%) |
Oct 17, 2023 | 5.145 | 5.470 | 5.107 | 5.330 | 8,796 | +0.13(+2.50%) |
Oct 16, 2023 | 5.490 | 5.470 | 5.091 | 5.200 | 16,328 | -0.06(-1.14%) |
Oct 13, 2023 | 5.370 | 5.440 | 5.039 | 5.260 | 26,284 | +0.00(+0.00%) |
Oct 12, 2023 | 5.380 | 5.400 | 5.170 | 5.260 | 9,602 | +0.00(+0.00%) |
Oct 11, 2023 | 4.980 | 5.498 | 4.910 | 5.260 | 36,505 | +0.23(+4.55%) |
Oct 10, 2023 | 4.950 | 5.050 | 4.860 | 5.031 | 12,569 | -0.11(-2.12%) |
Oct 09, 2023 | 4.890 | 5.170 | 4.615 | 5.140 | 6,875 | +0.32(+6.73%) |
Oct 06, 2023 | 4.680 | 5.159 | 4.650 | 4.816 | 18,090 | -0.05(-1.11%) |
Oct 05, 2023 | 5.100 | 5.180 | 4.870 | 4.870 | 54,748 | +0.05(+1.14%) |
Oct 04, 2023 | 4.072 | 5.000 | 4.072 | 4.815 | 63,934 | +0.55(+12.76%) |
Oct 03, 2023 | 4.130 | 4.350 | 4.060 | 4.270 | 16,772 | +0.26(+6.48%) |