Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.590 | 4.600 | 4.540 | 4.540 | 5,068 | -0.11(-2.45%) |
Dec 28, 2023 | 4.660 | 4.700 | 4.450 | 4.654 | 27,838 | -0.02(-0.34%) |
Dec 27, 2023 | 4.590 | 4.670 | 4.350 | 4.670 | 15,358 | +0.19(+4.24%) |
Dec 26, 2023 | 4.367 | 4.480 | 4.250 | 4.480 | 9,386 | +0.13(+2.99%) |
Dec 22, 2023 | 4.090 | 4.439 | 4.090 | 4.350 | 9,006 | +0.05(+1.16%) |
Dec 21, 2023 | 4.300 | 4.440 | 4.272 | 4.300 | 6,781 | -0.14(-3.15%) |
Dec 20, 2023 | 4.440 | 4.440 | 4.323 | 4.440 | 1,255 | +0.00(+0.00%) |
Dec 19, 2023 | 4.280 | 4.440 | 4.220 | 4.440 | 9,435 | +0.16(+3.74%) |
Dec 18, 2023 | 4.350 | 4.452 | 4.270 | 4.280 | 8,302 | -0.25(-5.52%) |
Dec 15, 2023 | 4.430 | 4.530 | 4.400 | 4.530 | 33,414 | +0.10(+2.26%) |
Dec 14, 2023 | 4.020 | 4.430 | 4.020 | 4.430 | 11,843 | +0.33(+8.05%) |
Dec 13, 2023 | 4.150 | 4.150 | 3.935 | 4.100 | 14,339 | +0.08(+1.99%) |
Dec 12, 2023 | 3.870 | 4.360 | 3.730 | 4.020 | 33,571 | +0.15(+3.87%) |
Dec 11, 2023 | 3.910 | 3.940 | 3.870 | 3.870 | 1,678 | -0.06(-1.52%) |
Dec 08, 2023 | 3.880 | 3.940 | 3.880 | 3.930 | 2,670 | +0.02(+0.51%) |
Dec 07, 2023 | 3.950 | 4.025 | 3.910 | 3.910 | 13,022 | -0.04(-1.01%) |
Dec 06, 2023 | 4.000 | 4.070 | 3.720 | 3.950 | 189,631 | -0.14(-3.42%) |
Dec 05, 2023 | 3.880 | 4.130 | 3.770 | 4.090 | 36,704 | +0.34(+9.07%) |
Dec 04, 2023 | 3.760 | 3.865 | 3.680 | 3.750 | 12,093 | +0.12(+3.31%) |
Dec 01, 2023 | 3.380 | 3.780 | 3.380 | 3.630 | 61,698 | +0.20(+5.83%) |
Nov 30, 2023 | 3.450 | 3.520 | 3.260 | 3.430 | 21,288 | +0.03(+0.88%) |
Nov 29, 2023 | 3.470 | 3.544 | 3.400 | 3.400 | 39,808 | -0.08(-2.30%) |
Nov 28, 2023 | 3.620 | 3.672 | 3.470 | 3.480 | 37,906 | -0.11(-3.06%) |
Nov 27, 2023 | 3.490 | 3.700 | 3.480 | 3.590 | 48,082 | +0.18(+5.28%) |
Nov 24, 2023 | 3.490 | 3.490 | 3.410 | 3.410 | 2,753 | +0.00(+0.00%) |
Nov 22, 2023 | 3.460 | 3.645 | 3.360 | 3.410 | 36,264 | -0.19(-5.28%) |
Nov 21, 2023 | 3.750 | 3.750 | 3.560 | 3.600 | 22,285 | -0.15(-4.00%) |
Nov 20, 2023 | 3.750 | 3.870 | 3.750 | 3.750 | 7,461 | -0.04(-1.05%) |
Nov 17, 2023 | 3.850 | 3.850 | 3.790 | 3.790 | 7,056 | +0.09(+2.43%) |
Nov 16, 2023 | 4.200 | 4.200 | 3.700 | 3.700 | 49,812 | -0.46(-11.06%) |
Nov 15, 2023 | 3.650 | 4.260 | 3.380 | 4.160 | 45,008 | -0.05(-1.16%) |
Nov 14, 2023 | 4.400 | 4.440 | 4.080 | 4.209 | 27,890 | -0.22(-4.99%) |
Nov 13, 2023 | 4.473 | 4.473 | 4.331 | 4.430 | 9,998 | +0.02(+0.45%) |
Nov 10, 2023 | 4.441 | 4.441 | 4.410 | 4.410 | 2,155 | -0.06(-1.37%) |
Nov 09, 2023 | 4.480 | 4.476 | 4.420 | 4.471 | 3,132 | +0.06(+1.39%) |
Nov 08, 2023 | 4.330 | 4.410 | 4.330 | 4.410 | 540 | +0.02(+0.46%) |
Nov 07, 2023 | 4.350 | 4.410 | 4.350 | 4.390 | 1,823 | -0.02(-0.45%) |
Nov 06, 2023 | 4.500 | 4.500 | 4.410 | 4.410 | 3,690 | -0.09(-2.00%) |
Nov 03, 2023 | 4.450 | 4.580 | 4.410 | 4.500 | 4,347 | +0.01(+0.22%) |
Nov 02, 2023 | 4.500 | 4.526 | 4.410 | 4.490 | 4,632 | +0.08(+1.81%) |
Nov 01, 2023 | 4.490 | 4.510 | 4.350 | 4.410 | 6,674 | +0.04(+0.92%) |
Oct 31, 2023 | 4.492 | 4.492 | 4.300 | 4.370 | 2,868 | -0.05(-1.24%) |
Oct 30, 2023 | 4.280 | 4.500 | 4.280 | 4.425 | 5,682 | -0.04(-0.98%) |
Oct 27, 2023 | 4.530 | 4.530 | 4.370 | 4.469 | 2,058 | -0.14(-3.00%) |
Oct 26, 2023 | 4.594 | 4.740 | 4.560 | 4.607 | 14,391 | +0.01(+0.15%) |
Oct 25, 2023 | 4.610 | 4.690 | 4.584 | 4.600 | 4,427 | +0.05(+1.10%) |
Oct 24, 2023 | 4.440 | 4.550 | 4.440 | 4.550 | 6,830 | +0.07(+1.56%) |
Oct 23, 2023 | 4.370 | 4.480 | 4.230 | 4.480 | 6,362 | +0.11(+2.52%) |
Oct 20, 2023 | 4.260 | 4.370 | 4.200 | 4.370 | 1,760 | +0.06(+1.39%) |
Oct 19, 2023 | 4.500 | 4.500 | 4.140 | 4.310 | 12,730 | -0.24(-5.27%) |
Oct 18, 2023 | 4.600 | 4.690 | 4.550 | 4.550 | 5,819 | -0.05(-1.09%) |
Oct 17, 2023 | 4.650 | 4.780 | 4.600 | 4.600 | 7,653 | +0.01(+0.22%) |
Oct 16, 2023 | 4.500 | 4.690 | 4.462 | 4.590 | 5,656 | +0.04(+0.88%) |
Oct 13, 2023 | 4.450 | 4.587 | 4.410 | 4.550 | 6,142 | -0.04(-0.87%) |
Oct 12, 2023 | 4.400 | 4.680 | 4.290 | 4.590 | 41,544 | -0.23(-4.77%) |
Oct 11, 2023 | 4.300 | 4.950 | 4.300 | 4.820 | 29,664 | +0.43(+9.79%) |
Oct 10, 2023 | 4.830 | 4.834 | 4.390 | 4.390 | 20,892 | -0.42(-8.73%) |
Oct 09, 2023 | 4.740 | 4.840 | 4.650 | 4.810 | 19,355 | +0.07(+1.48%) |
Oct 06, 2023 | 4.450 | 4.880 | 4.300 | 4.740 | 42,768 | +0.51(+12.06%) |
Oct 05, 2023 | 3.800 | 4.350 | 3.800 | 4.230 | 17,702 | +0.44(+11.61%) |
Oct 04, 2023 | 3.680 | 3.800 | 3.650 | 3.790 | 4,704 | +0.19(+5.28%) |
Oct 03, 2023 | 3.400 | 3.800 | 3.375 | 3.600 | 11,720 | +0.10(+2.86%) |