Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.890 | 6.165 | 4.600 | 4.600 | 645,988 | -1.27(-21.64%) |
Dec 28, 2023 | 6.760 | 6.767 | 5.560 | 5.870 | 628,953 | -0.88(-13.04%) |
Dec 27, 2023 | 5.760 | 6.880 | 5.660 | 6.750 | 868,928 | +1.12(+19.89%) |
Dec 26, 2023 | 5.650 | 5.680 | 5.110 | 5.630 | 529,071 | +0.34(+6.43%) |
Dec 22, 2023 | 4.810 | 5.660 | 4.500 | 5.290 | 656,714 | +0.57(+12.08%) |
Dec 21, 2023 | 4.900 | 4.970 | 4.465 | 4.720 | 350,561 | +0.15(+3.28%) |
Dec 20, 2023 | 3.880 | 5.345 | 3.877 | 4.570 | 1,271,452 | +0.64(+16.28%) |
Dec 19, 2023 | 3.660 | 3.940 | 3.570 | 3.930 | 194,643 | +0.36(+10.08%) |
Dec 18, 2023 | 3.680 | 3.800 | 3.530 | 3.570 | 111,368 | -0.10(-2.72%) |
Dec 15, 2023 | 3.810 | 3.870 | 3.650 | 3.670 | 82,996 | -0.09(-2.39%) |
Dec 14, 2023 | 3.620 | 3.920 | 3.620 | 3.760 | 154,538 | +0.15(+4.16%) |
Dec 13, 2023 | 3.700 | 3.720 | 3.400 | 3.610 | 136,912 | -0.02(-0.55%) |
Dec 12, 2023 | 3.830 | 3.913 | 3.600 | 3.630 | 118,135 | -0.19(-4.97%) |
Dec 11, 2023 | 3.850 | 3.900 | 3.712 | 3.820 | 65,408 | -0.04(-1.04%) |
Dec 08, 2023 | 3.780 | 4.000 | 3.780 | 3.860 | 98,930 | -0.05(-1.28%) |
Dec 07, 2023 | 3.870 | 3.980 | 3.700 | 3.910 | 108,357 | -0.03(-0.76%) |
Dec 06, 2023 | 4.130 | 4.280 | 3.900 | 3.940 | 81,876 | -0.14(-3.43%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.000 | 4.080 | 345,371 | -0.23(-5.34%) |
Dec 04, 2023 | 4.250 | 4.430 | 4.100 | 4.310 | 195,349 | +0.31(+7.75%) |
Dec 01, 2023 | 3.840 | 4.000 | 3.710 | 4.000 | 128,738 | +0.23(+6.10%) |
Nov 30, 2023 | 3.980 | 4.000 | 3.710 | 3.770 | 27,395 | -0.11(-2.84%) |
Nov 29, 2023 | 3.970 | 4.000 | 3.880 | 3.880 | 58,057 | -0.11(-2.76%) |
Nov 28, 2023 | 3.820 | 4.080 | 3.800 | 3.990 | 71,564 | +0.11(+2.84%) |
Nov 27, 2023 | 4.000 | 4.070 | 3.820 | 3.880 | 69,296 | -0.12(-3.00%) |
Nov 24, 2023 | 3.720 | 4.000 | 3.700 | 4.000 | 36,431 | +0.19(+4.99%) |
Nov 22, 2023 | 3.780 | 3.850 | 3.701 | 3.810 | 32,288 | +0.13(+3.53%) |
Nov 21, 2023 | 3.850 | 3.850 | 3.650 | 3.680 | 54,754 | -0.15(-3.92%) |
Nov 20, 2023 | 3.850 | 3.970 | 3.790 | 3.830 | 103,103 | +0.01(+0.26%) |
Nov 17, 2023 | 3.860 | 3.890 | 3.732 | 3.820 | 65,296 | +0.04(+1.06%) |
Nov 16, 2023 | 3.970 | 3.986 | 3.722 | 3.780 | 56,341 | -0.30(-7.35%) |
Nov 15, 2023 | 3.780 | 4.155 | 3.750 | 4.080 | 126,707 | +0.21(+5.43%) |
Nov 14, 2023 | 3.770 | 3.890 | 3.685 | 3.870 | 35,045 | +0.04(+1.04%) |
Nov 13, 2023 | 3.780 | 3.880 | 3.640 | 3.830 | 41,659 | +0.11(+2.96%) |
Nov 10, 2023 | 3.780 | 3.875 | 3.600 | 3.720 | 58,111 | +0.02(+0.54%) |
Nov 09, 2023 | 3.820 | 4.105 | 3.520 | 3.700 | 131,727 | +0.02(+0.54%) |
Nov 08, 2023 | 4.010 | 4.010 | 3.650 | 3.680 | 53,067 | -0.37(-9.14%) |
Nov 07, 2023 | 3.690 | 4.050 | 3.660 | 4.050 | 71,230 | +0.39(+10.66%) |
Nov 06, 2023 | 3.940 | 3.950 | 3.601 | 3.660 | 58,970 | -0.23(-5.91%) |
Nov 03, 2023 | 3.380 | 3.980 | 3.350 | 3.890 | 127,790 | +0.31(+8.66%) |
Nov 02, 2023 | 3.510 | 3.600 | 3.345 | 3.580 | 123,717 | +0.08(+2.29%) |
Nov 01, 2023 | 3.170 | 3.540 | 3.150 | 3.500 | 56,625 | +0.28(+8.70%) |
Oct 31, 2023 | 3.130 | 3.400 | 3.110 | 3.220 | 93,428 | +0.06(+1.90%) |
Oct 30, 2023 | 3.480 | 3.650 | 3.100 | 3.160 | 104,880 | -0.16(-4.82%) |
Oct 27, 2023 | 3.560 | 3.560 | 3.300 | 3.320 | 34,137 | -0.16(-4.60%) |
Oct 26, 2023 | 3.450 | 3.630 | 3.330 | 3.480 | 55,363 | -0.03(-0.85%) |
Oct 25, 2023 | 3.470 | 3.720 | 3.320 | 3.510 | 92,884 | -0.04(-1.13%) |
Oct 24, 2023 | 3.640 | 3.990 | 3.500 | 3.550 | 227,861 | +0.21(+6.29%) |
Oct 23, 2023 | 3.500 | 3.510 | 3.160 | 3.340 | 165,278 | -0.03(-0.89%) |
Oct 20, 2023 | 3.700 | 3.740 | 3.370 | 3.370 | 118,195 | -0.33(-8.92%) |
Oct 19, 2023 | 3.680 | 3.780 | 3.600 | 3.700 | 112,556 | -0.05(-1.33%) |
Oct 18, 2023 | 3.910 | 3.950 | 3.540 | 3.750 | 132,918 | -0.21(-5.30%) |
Oct 17, 2023 | 3.920 | 4.101 | 3.850 | 3.960 | 85,015 | +0.00(+0.00%) |
Oct 16, 2023 | 3.990 | 4.284 | 3.850 | 3.960 | 127,299 | -0.03(-0.75%) |
Oct 13, 2023 | 4.070 | 4.150 | 3.900 | 3.990 | 54,250 | -0.01(-0.25%) |
Oct 12, 2023 | 4.360 | 4.360 | 3.970 | 4.000 | 78,213 | -0.34(-7.83%) |
Oct 11, 2023 | 4.260 | 4.460 | 4.170 | 4.340 | 45,560 | -0.04(-0.91%) |
Oct 10, 2023 | 4.260 | 4.530 | 4.260 | 4.380 | 39,355 | +0.15(+3.55%) |
Oct 09, 2023 | 4.310 | 4.500 | 4.160 | 4.230 | 49,494 | -0.22(-4.94%) |
Oct 06, 2023 | 4.400 | 4.590 | 4.300 | 4.450 | 85,391 | +0.05(+1.14%) |
Oct 05, 2023 | 4.310 | 4.400 | 4.182 | 4.400 | 60,153 | +0.09(+2.09%) |
Oct 04, 2023 | 4.150 | 4.310 | 4.070 | 4.310 | 50,209 | +0.21(+5.12%) |
Oct 03, 2023 | 4.260 | 4.371 | 4.090 | 4.100 | 52,088 | -0.36(-8.07%) |