Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2023 | 5.870 | 0 | +0.11(+1.91%) | |||
Dec 22, 2023 | 5.600 | 5.800 | 5.560 | 5.760 | 1,752,196 | +0.22(+3.97%) |
Dec 21, 2023 | 5.350 | 5.555 | 5.340 | 5.540 | 917,523 | +0.25(+4.73%) |
Dec 20, 2023 | 5.320 | 5.490 | 5.220 | 5.290 | 1,498,655 | -0.06(-1.12%) |
Dec 19, 2023 | 5.400 | 5.460 | 5.220 | 5.350 | 1,835,945 | +0.00(+0.00%) |
Dec 18, 2023 | 5.250 | 5.390 | 5.035 | 5.350 | 2,104,107 | +0.16(+3.08%) |
Dec 15, 2023 | 5.060 | 5.225 | 4.910 | 5.190 | 3,185,458 | +0.19(+3.80%) |
Dec 14, 2023 | 4.740 | 5.010 | 4.740 | 5.000 | 1,505,699 | +0.29(+6.16%) |
Dec 13, 2023 | 4.660 | 4.850 | 4.460 | 4.710 | 1,879,416 | +0.07(+1.51%) |
Dec 12, 2023 | 4.930 | 4.955 | 4.630 | 4.640 | 1,123,271 | -0.26(-5.31%) |
Dec 11, 2023 | 5.100 | 5.145 | 4.820 | 4.900 | 1,027,195 | -0.16(-3.16%) |
Dec 08, 2023 | 4.740 | 5.245 | 4.710 | 5.060 | 2,315,420 | +0.37(+7.89%) |
Dec 07, 2023 | 4.570 | 4.710 | 4.550 | 4.690 | 878,864 | +0.14(+3.08%) |
Dec 06, 2023 | 4.710 | 4.770 | 4.530 | 4.550 | 1,303,000 | -0.07(-1.52%) |
Dec 05, 2023 | 4.780 | 4.790 | 4.550 | 4.620 | 1,349,927 | -0.09(-1.91%) |
Dec 04, 2023 | 4.580 | 4.770 | 4.510 | 4.710 | 1,356,218 | +0.05(+1.07%) |
Dec 01, 2023 | 4.360 | 4.690 | 4.250 | 4.660 | 1,508,219 | +0.35(+8.12%) |
Nov 30, 2023 | 4.380 | 4.380 | 4.170 | 4.310 | 2,530,036 | -0.04(-0.92%) |
Nov 29, 2023 | 4.390 | 4.410 | 4.280 | 4.350 | 800,135 | +0.11(+2.59%) |
Nov 28, 2023 | 4.280 | 4.280 | 4.160 | 4.240 | 633,244 | -0.05(-1.17%) |
Nov 27, 2023 | 4.470 | 4.470 | 4.170 | 4.290 | 1,398,124 | -0.23(-5.09%) |
Nov 24, 2023 | 4.480 | 4.558 | 4.450 | 4.520 | 316,664 | +0.07(+1.57%) |
Nov 22, 2023 | 4.520 | 4.545 | 4.410 | 4.450 | 481,239 | -0.02(-0.45%) |
Nov 21, 2023 | 4.450 | 4.530 | 4.425 | 4.470 | 679,960 | -0.02(-0.45%) |
Nov 20, 2023 | 4.530 | 4.590 | 4.410 | 4.490 | 749,791 | -0.04(-0.88%) |
Nov 17, 2023 | 4.410 | 4.550 | 4.380 | 4.530 | 966,682 | +0.16(+3.66%) |
Nov 16, 2023 | 4.450 | 4.480 | 4.350 | 4.370 | 752,379 | -0.12(-2.67%) |
Nov 15, 2023 | 4.570 | 4.680 | 4.440 | 4.490 | 1,577,286 | -0.08(-1.75%) |
Nov 14, 2023 | 4.390 | 4.570 | 4.370 | 4.570 | 1,382,988 | +0.29(+6.78%) |
Nov 13, 2023 | 4.270 | 4.370 | 4.150 | 4.280 | 768,878 | +0.06(+1.42%) |
Nov 10, 2023 | 4.190 | 4.280 | 3.991 | 4.220 | 1,414,034 | +0.07(+1.69%) |
Nov 09, 2023 | 4.150 | 4.220 | 3.960 | 4.150 | 1,022,635 | +0.09(+2.22%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.000 | 4.060 | 1,113,147 | -0.25(-5.80%) |
Nov 07, 2023 | 4.180 | 4.570 | 4.130 | 4.310 | 2,177,876 | +0.10(+2.38%) |
Nov 06, 2023 | 4.260 | 4.310 | 4.110 | 4.210 | 1,176,041 | -0.08(-1.86%) |
Nov 03, 2023 | 4.210 | 4.350 | 4.170 | 4.290 | 1,529,184 | +0.14(+3.37%) |
Nov 02, 2023 | 3.910 | 4.170 | 3.910 | 4.150 | 941,839 | +0.26(+6.68%) |
Nov 01, 2023 | 3.890 | 3.970 | 3.780 | 3.890 | 589,182 | +0.02(+0.52%) |
Oct 31, 2023 | 3.890 | 3.910 | 3.720 | 3.870 | 1,125,516 | -0.01(-0.26%) |
Oct 30, 2023 | 3.830 | 3.890 | 3.725 | 3.880 | 506,803 | +0.11(+2.92%) |
Oct 27, 2023 | 3.830 | 3.882 | 3.750 | 3.770 | 844,838 | -0.06(-1.57%) |
Oct 26, 2023 | 3.920 | 3.930 | 3.790 | 3.830 | 850,780 | -0.09(-2.30%) |
Oct 25, 2023 | 3.950 | 4.340 | 3.900 | 3.920 | 2,702,554 | -0.08(-2.00%) |
Oct 24, 2023 | 3.540 | 4.035 | 3.540 | 4.000 | 4,261,263 | +0.64(+19.05%) |
Oct 23, 2023 | 3.420 | 3.540 | 3.360 | 3.360 | 1,223,708 | -0.11(-3.17%) |
Oct 20, 2023 | 3.530 | 3.550 | 3.440 | 3.470 | 830,635 | -0.06(-1.70%) |
Oct 19, 2023 | 3.600 | 3.760 | 3.520 | 3.530 | 1,606,125 | -0.08(-2.22%) |
Oct 18, 2023 | 3.710 | 3.710 | 3.550 | 3.610 | 1,706,564 | -0.11(-2.96%) |
Oct 17, 2023 | 3.920 | 3.960 | 3.710 | 3.720 | 759,635 | -0.20(-5.10%) |
Oct 16, 2023 | 3.830 | 3.940 | 3.795 | 3.920 | 1,041,345 | +0.08(+2.08%) |
Oct 13, 2023 | 3.830 | 3.850 | 3.650 | 3.840 | 1,346,935 | +0.04(+1.05%) |
Oct 12, 2023 | 4.210 | 4.250 | 3.760 | 3.800 | 2,944,243 | -0.40(-9.52%) |
Oct 11, 2023 | 4.070 | 4.250 | 4.060 | 4.200 | 1,224,729 | +0.15(+3.70%) |
Oct 10, 2023 | 4.000 | 4.190 | 4.000 | 4.050 | 1,398,070 | +0.04(+1.00%) |
Oct 09, 2023 | 4.140 | 4.220 | 3.960 | 4.010 | 1,077,454 | -0.18(-4.30%) |
Oct 06, 2023 | 3.880 | 4.215 | 3.845 | 4.190 | 1,870,294 | +0.29(+7.44%) |
Oct 05, 2023 | 4.230 | 4.270 | 3.825 | 3.900 | 2,891,316 | -0.30(-7.14%) |
Oct 04, 2023 | 4.310 | 4.400 | 3.970 | 4.200 | 1,090,537 | -0.14(-3.23%) |
Oct 03, 2023 | 4.420 | 4.600 | 4.140 | 4.340 | 2,487,336 | +0.06(+1.40%) |