Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.042 | 5.042 | 4.820 | 4.860 | 22,361 | -0.17(-3.38%) |
Dec 28, 2023 | 5.180 | 5.230 | 5.030 | 5.030 | 18,370 | -0.23(-4.37%) |
Dec 27, 2023 | 5.380 | 5.445 | 5.170 | 5.260 | 23,892 | -0.12(-2.23%) |
Dec 26, 2023 | 5.220 | 5.470 | 5.220 | 5.380 | 22,161 | +0.08(+1.51%) |
Dec 22, 2023 | 5.200 | 5.300 | 5.110 | 5.300 | 20,860 | +0.14(+2.71%) |
Dec 21, 2023 | 5.240 | 5.290 | 5.070 | 5.160 | 19,915 | -0.08(-1.53%) |
Dec 20, 2023 | 5.000 | 5.280 | 4.950 | 5.240 | 41,448 | +0.15(+2.95%) |
Dec 19, 2023 | 4.970 | 5.150 | 4.850 | 5.090 | 32,548 | +0.23(+4.73%) |
Dec 18, 2023 | 4.990 | 4.990 | 4.720 | 4.860 | 34,445 | -0.17(-3.38%) |
Dec 15, 2023 | 4.890 | 5.050 | 4.840 | 5.030 | 43,678 | +0.13(+2.65%) |
Dec 14, 2023 | 4.750 | 4.990 | 4.750 | 4.900 | 39,012 | +0.16(+3.38%) |
Dec 13, 2023 | 4.340 | 4.740 | 4.260 | 4.740 | 29,588 | +0.47(+11.01%) |
Dec 12, 2023 | 4.270 | 4.370 | 4.130 | 4.270 | 21,251 | +0.03(+0.71%) |
Dec 11, 2023 | 4.400 | 4.480 | 4.190 | 4.240 | 20,742 | -0.14(-3.20%) |
Dec 08, 2023 | 4.390 | 4.445 | 4.330 | 4.380 | 22,178 | -0.02(-0.45%) |
Dec 07, 2023 | 4.440 | 4.490 | 4.300 | 4.400 | 15,235 | -0.02(-0.45%) |
Dec 06, 2023 | 4.590 | 4.790 | 4.400 | 4.420 | 46,654 | -0.14(-3.07%) |
Dec 05, 2023 | 4.640 | 4.738 | 4.560 | 4.560 | 16,686 | -0.08(-1.72%) |
Dec 04, 2023 | 4.640 | 4.720 | 4.600 | 4.640 | 14,886 | -0.02(-0.43%) |
Dec 01, 2023 | 4.380 | 4.700 | 4.380 | 4.660 | 51,773 | +0.28(+6.39%) |
Nov 30, 2023 | 4.250 | 4.508 | 4.220 | 4.380 | 43,885 | +0.11(+2.58%) |
Nov 29, 2023 | 4.250 | 4.320 | 4.160 | 4.270 | 31,367 | +0.15(+3.64%) |
Nov 28, 2023 | 4.330 | 4.330 | 4.085 | 4.120 | 13,227 | -0.08(-1.90%) |
Nov 27, 2023 | 4.100 | 4.270 | 4.060 | 4.200 | 23,333 | +0.00(+0.00%) |
Nov 24, 2023 | 4.110 | 4.200 | 4.000 | 4.200 | 20,687 | +0.22(+5.53%) |
Nov 22, 2023 | 4.040 | 4.140 | 3.930 | 3.980 | 37,830 | +0.02(+0.51%) |
Nov 21, 2023 | 4.090 | 4.180 | 3.960 | 3.960 | 19,830 | -0.18(-4.35%) |
Nov 20, 2023 | 3.910 | 4.249 | 3.910 | 4.140 | 89,240 | +0.21(+5.34%) |
Nov 17, 2023 | 3.770 | 3.940 | 3.690 | 3.930 | 30,473 | +0.21(+5.65%) |
Nov 16, 2023 | 3.720 | 3.850 | 3.670 | 3.720 | 32,881 | +0.00(+0.00%) |
Nov 15, 2023 | 3.870 | 4.000 | 3.720 | 3.720 | 49,319 | -0.19(-4.86%) |
Nov 14, 2023 | 3.600 | 3.910 | 3.480 | 3.910 | 69,350 | +0.44(+12.68%) |
Nov 13, 2023 | 3.250 | 3.615 | 3.250 | 3.470 | 110,233 | +0.25(+7.76%) |
Nov 10, 2023 | 3.440 | 3.480 | 3.020 | 3.220 | 91,992 | -0.12(-3.59%) |
Nov 09, 2023 | 3.560 | 3.770 | 3.260 | 3.340 | 126,210 | -0.57(-14.58%) |
Nov 08, 2023 | 3.870 | 3.910 | 3.782 | 3.910 | 22,860 | +0.04(+1.03%) |
Nov 07, 2023 | 3.870 | 4.000 | 3.841 | 3.870 | 31,391 | -0.02(-0.51%) |
Nov 06, 2023 | 3.820 | 4.080 | 3.810 | 3.890 | 68,886 | +0.11(+2.91%) |
Nov 03, 2023 | 3.805 | 4.086 | 3.730 | 3.780 | 34,864 | +0.08(+2.16%) |
Nov 02, 2023 | 3.800 | 3.840 | 3.670 | 3.700 | 46,173 | -0.10(-2.63%) |
Nov 01, 2023 | 3.930 | 3.950 | 3.800 | 3.800 | 15,308 | -0.12(-3.06%) |
Oct 31, 2023 | 3.835 | 3.934 | 3.835 | 3.920 | 12,895 | +0.05(+1.29%) |
Oct 30, 2023 | 3.870 | 3.910 | 3.825 | 3.870 | 12,477 | +0.07(+1.84%) |
Oct 27, 2023 | 3.870 | 3.870 | 3.685 | 3.800 | 14,881 | -0.01(-0.26%) |
Oct 26, 2023 | 3.890 | 3.922 | 3.720 | 3.810 | 24,491 | -0.09(-2.31%) |
Oct 25, 2023 | 3.950 | 3.990 | 3.900 | 3.900 | 24,917 | -0.06(-1.52%) |
Oct 24, 2023 | 4.080 | 4.085 | 3.921 | 3.960 | 33,747 | -0.04(-1.00%) |
Oct 23, 2023 | 4.030 | 4.120 | 3.900 | 4.000 | 42,599 | +0.00(+0.00%) |
Oct 20, 2023 | 4.070 | 4.130 | 4.000 | 4.000 | 69,215 | -0.07(-1.72%) |
Oct 19, 2023 | 4.080 | 4.180 | 4.060 | 4.070 | 26,748 | -0.07(-1.69%) |
Oct 18, 2023 | 4.160 | 4.180 | 4.095 | 4.140 | 6,299 | -0.01(-0.24%) |
Oct 17, 2023 | 4.210 | 4.340 | 4.052 | 4.150 | 52,254 | -0.04(-0.95%) |
Oct 16, 2023 | 4.230 | 4.310 | 4.190 | 4.190 | 19,716 | +0.04(+0.96%) |
Oct 13, 2023 | 4.300 | 4.315 | 4.100 | 4.150 | 32,122 | -0.18(-4.16%) |
Oct 12, 2023 | 4.326 | 4.350 | 4.264 | 4.330 | 24,239 | +0.05(+1.17%) |
Oct 11, 2023 | 4.440 | 4.480 | 4.270 | 4.280 | 28,404 | -0.15(-3.39%) |
Oct 10, 2023 | 4.411 | 4.530 | 4.411 | 4.430 | 13,946 | +0.01(+0.23%) |
Oct 09, 2023 | 4.320 | 4.505 | 4.315 | 4.420 | 13,548 | +0.05(+1.14%) |
Oct 06, 2023 | 4.390 | 4.520 | 4.300 | 4.370 | 26,318 | -0.01(-0.23%) |
Oct 05, 2023 | 4.600 | 4.728 | 4.380 | 4.380 | 52,465 | -0.22(-4.78%) |
Oct 04, 2023 | 4.670 | 4.680 | 4.600 | 4.600 | 16,808 | -0.03(-0.65%) |
Oct 03, 2023 | 4.610 | 4.710 | 4.600 | 4.630 | 19,099 | -0.03(-0.64%) |