Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.980 | 4.110 | 3.980 | 4.050 | 532,339 | +0.05(+1.25%) |
Dec 28, 2023 | 4.020 | 4.150 | 3.990 | 4.000 | 532,056 | +0.00(+0.00%) |
Dec 27, 2023 | 4.050 | 4.110 | 3.990 | 4.000 | 702,662 | -0.10(-2.44%) |
Dec 26, 2023 | 3.870 | 4.145 | 3.800 | 4.100 | 774,756 | +0.30(+7.89%) |
Dec 22, 2023 | 3.760 | 3.930 | 3.695 | 3.800 | 1,018,213 | +0.09(+2.43%) |
Dec 21, 2023 | 3.790 | 3.870 | 3.670 | 3.710 | 566,878 | -0.06(-1.59%) |
Dec 20, 2023 | 3.950 | 4.046 | 3.760 | 3.770 | 423,524 | -0.14(-3.58%) |
Dec 19, 2023 | 3.800 | 4.050 | 3.780 | 3.910 | 850,152 | +0.18(+4.83%) |
Dec 18, 2023 | 3.980 | 4.020 | 3.710 | 3.730 | 780,654 | -0.24(-6.05%) |
Dec 15, 2023 | 4.080 | 4.170 | 3.940 | 3.970 | 974,169 | -0.04(-1.00%) |
Dec 14, 2023 | 3.960 | 4.190 | 3.930 | 4.010 | 1,118,099 | +0.17(+4.43%) |
Dec 13, 2023 | 3.750 | 3.885 | 3.585 | 3.840 | 647,330 | +0.16(+4.35%) |
Dec 12, 2023 | 3.770 | 3.770 | 3.530 | 3.680 | 346,637 | -0.05(-1.34%) |
Dec 11, 2023 | 3.970 | 4.030 | 3.680 | 3.730 | 474,680 | -0.24(-6.05%) |
Dec 08, 2023 | 3.990 | 4.000 | 3.860 | 3.970 | 265,448 | +0.01(+0.25%) |
Dec 07, 2023 | 3.800 | 3.960 | 3.757 | 3.960 | 367,091 | +0.14(+3.66%) |
Dec 06, 2023 | 3.980 | 4.040 | 3.790 | 3.820 | 359,306 | -0.12(-3.05%) |
Dec 05, 2023 | 4.190 | 4.270 | 3.920 | 3.940 | 345,725 | -0.29(-6.86%) |
Dec 04, 2023 | 4.160 | 4.370 | 4.160 | 4.230 | 613,108 | +0.05(+1.20%) |
Dec 01, 2023 | 4.050 | 4.220 | 4.020 | 4.180 | 529,345 | +0.18(+4.50%) |
Nov 30, 2023 | 4.300 | 4.300 | 3.985 | 4.000 | 592,151 | -0.30(-6.98%) |
Nov 29, 2023 | 4.320 | 4.380 | 4.250 | 4.300 | 451,182 | +0.03(+0.70%) |
Nov 28, 2023 | 4.320 | 4.348 | 4.210 | 4.270 | 393,262 | -0.07(-1.61%) |
Nov 27, 2023 | 4.420 | 4.470 | 4.210 | 4.340 | 519,458 | -0.12(-2.69%) |
Nov 24, 2023 | 4.470 | 4.570 | 4.400 | 4.460 | 145,227 | -0.03(-0.67%) |
Nov 22, 2023 | 4.390 | 4.550 | 4.340 | 4.490 | 273,496 | +0.16(+3.70%) |
Nov 21, 2023 | 4.120 | 4.350 | 4.120 | 4.330 | 414,831 | +0.16(+3.84%) |
Nov 20, 2023 | 3.790 | 4.310 | 3.790 | 4.170 | 703,164 | +0.36(+9.45%) |
Nov 17, 2023 | 3.830 | 3.900 | 3.780 | 3.810 | 647,873 | +0.01(+0.26%) |
Nov 16, 2023 | 3.910 | 4.060 | 3.770 | 3.800 | 824,921 | -0.14(-3.55%) |
Nov 15, 2023 | 3.890 | 3.960 | 3.830 | 3.940 | 722,278 | +0.15(+3.96%) |
Nov 14, 2023 | 3.290 | 3.810 | 3.210 | 3.790 | 1,626,623 | +0.63(+19.94%) |
Nov 13, 2023 | 2.870 | 3.250 | 2.870 | 3.160 | 2,591,586 | +0.29(+10.10%) |
Nov 10, 2023 | 3.250 | 3.250 | 2.810 | 2.870 | 2,546,673 | -0.32(-10.03%) |
Nov 09, 2023 | 4.940 | 4.940 | 2.900 | 3.190 | 3,562,512 | -4.21(-56.89%) |
Nov 08, 2023 | 7.810 | 7.880 | 7.360 | 7.400 | 226,695 | -0.32(-4.15%) |
Nov 07, 2023 | 7.510 | 7.730 | 7.480 | 7.720 | 363,221 | +0.15(+1.98%) |
Nov 06, 2023 | 7.600 | 7.830 | 7.450 | 7.570 | 516,072 | +0.00(+0.00%) |
Nov 03, 2023 | 7.270 | 7.570 | 7.240 | 7.570 | 265,996 | +0.46(+6.47%) |
Nov 02, 2023 | 6.970 | 7.230 | 6.970 | 7.110 | 244,319 | +0.23(+3.34%) |
Nov 01, 2023 | 7.080 | 7.080 | 6.820 | 6.880 | 154,822 | -0.16(-2.27%) |
Oct 31, 2023 | 6.910 | 7.050 | 6.820 | 7.040 | 250,159 | +0.19(+2.77%) |
Oct 30, 2023 | 6.870 | 7.040 | 6.792 | 6.850 | 155,527 | +0.08(+1.18%) |
Oct 27, 2023 | 6.720 | 6.800 | 6.710 | 6.770 | 250,688 | +0.02(+0.30%) |
Oct 26, 2023 | 6.860 | 6.880 | 6.740 | 6.750 | 191,093 | -0.15(-2.17%) |
Oct 25, 2023 | 6.770 | 7.000 | 6.740 | 6.900 | 228,082 | +0.05(+0.73%) |
Oct 24, 2023 | 6.820 | 6.886 | 6.690 | 6.850 | 266,951 | +0.06(+0.88%) |
Oct 23, 2023 | 6.950 | 7.150 | 6.780 | 6.790 | 235,592 | -0.22(-3.14%) |
Oct 20, 2023 | 7.070 | 7.150 | 6.995 | 7.010 | 284,765 | -0.04(-0.57%) |
Oct 19, 2023 | 7.310 | 7.310 | 7.002 | 7.050 | 145,669 | -0.22(-3.03%) |
Oct 18, 2023 | 7.410 | 7.410 | 7.230 | 7.270 | 154,544 | -0.17(-2.28%) |
Oct 17, 2023 | 7.140 | 7.480 | 7.140 | 7.440 | 294,180 | +0.29(+4.06%) |
Oct 16, 2023 | 7.180 | 7.330 | 7.100 | 7.150 | 192,174 | +0.05(+0.70%) |
Oct 13, 2023 | 7.250 | 7.280 | 6.990 | 7.100 | 218,420 | -0.10(-1.39%) |
Oct 12, 2023 | 7.450 | 7.450 | 7.150 | 7.200 | 149,815 | -0.23(-3.10%) |
Oct 11, 2023 | 7.520 | 7.580 | 7.380 | 7.430 | 139,772 | -0.03(-0.40%) |
Oct 10, 2023 | 7.410 | 7.550 | 7.390 | 7.460 | 107,222 | +0.08(+1.08%) |
Oct 09, 2023 | 7.280 | 7.480 | 7.180 | 7.380 | 151,542 | +0.03(+0.41%) |
Oct 06, 2023 | 7.460 | 7.520 | 7.330 | 7.350 | 161,486 | -0.11(-1.47%) |
Oct 05, 2023 | 7.210 | 7.500 | 7.210 | 7.460 | 263,539 | +0.20(+2.75%) |
Oct 04, 2023 | 7.210 | 7.415 | 7.150 | 7.260 | 227,073 | +0.01(+0.14%) |
Oct 03, 2023 | 7.520 | 7.572 | 7.240 | 7.250 | 233,271 | -0.26(-3.46%) |