Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.378 | 4.455 | 4.224 | 4.253 | 78,572 | -0.14(-3.28%) |
Dec 28, 2023 | 4.628 | 4.628 | 4.378 | 4.397 | 88,002 | -0.21(-4.59%) |
Dec 27, 2023 | 4.704 | 4.704 | 4.589 | 4.608 | 55,172 | -0.08(-1.63%) |
Dec 26, 2023 | 4.589 | 4.727 | 4.589 | 4.685 | 36,219 | +0.10(+2.08%) |
Dec 22, 2023 | 4.656 | 4.781 | 4.503 | 4.589 | 46,443 | -0.15(-3.23%) |
Dec 21, 2023 | 4.733 | 4.811 | 4.608 | 4.742 | 40,785 | +0.13(+2.80%) |
Dec 20, 2023 | 4.599 | 4.714 | 4.446 | 4.613 | 71,710 | +0.04(+0.94%) |
Dec 19, 2023 | 4.389 | 4.637 | 4.331 | 4.570 | 102,856 | +0.24(+5.52%) |
Dec 18, 2023 | 4.350 | 4.417 | 4.249 | 4.331 | 66,015 | +0.17(+4.14%) |
Dec 15, 2023 | 4.398 | 4.503 | 4.092 | 4.159 | 138,237 | -0.25(-5.64%) |
Dec 14, 2023 | 4.369 | 4.532 | 4.313 | 4.408 | 51,508 | +0.07(+1.54%) |
Dec 13, 2023 | 4.274 | 4.484 | 4.083 | 4.341 | 95,060 | +0.03(+0.67%) |
Dec 12, 2023 | 4.532 | 4.532 | 4.304 | 4.312 | 61,016 | -0.23(-5.05%) |
Dec 11, 2023 | 4.618 | 4.694 | 4.542 | 4.542 | 27,551 | -0.08(-1.76%) |
Dec 08, 2023 | 4.589 | 4.704 | 4.580 | 4.623 | 24,375 | +0.03(+0.73%) |
Dec 07, 2023 | 4.599 | 4.711 | 4.587 | 4.589 | 21,828 | -0.01(-0.21%) |
Dec 06, 2023 | 4.589 | 4.704 | 4.561 | 4.599 | 22,481 | -0.03(-0.62%) |
Dec 05, 2023 | 4.647 | 4.656 | 4.580 | 4.628 | 37,287 | -0.02(-0.41%) |
Dec 04, 2023 | 4.723 | 4.723 | 4.570 | 4.647 | 29,021 | -0.08(-1.62%) |
Dec 01, 2023 | 4.551 | 4.723 | 4.551 | 4.723 | 37,667 | +0.14(+3.13%) |
Nov 30, 2023 | 4.570 | 4.744 | 4.551 | 4.580 | 20,947 | +0.01(+0.21%) |
Nov 29, 2023 | 4.637 | 4.761 | 4.542 | 4.570 | 38,779 | -0.03(-0.62%) |
Nov 28, 2023 | 4.741 | 4.836 | 4.570 | 4.599 | 64,304 | -0.14(-3.00%) |
Nov 27, 2023 | 4.779 | 4.864 | 4.741 | 4.741 | 68,882 | -0.06(-1.19%) |
Nov 24, 2023 | 4.551 | 4.825 | 4.532 | 4.798 | 72,362 | +0.20(+4.33%) |
Nov 22, 2023 | 4.542 | 4.644 | 4.540 | 4.599 | 22,503 | +0.05(+1.04%) |
Nov 21, 2023 | 4.627 | 4.719 | 4.551 | 4.551 | 52,315 | +0.00(+0.00%) |
Nov 20, 2023 | 4.779 | 4.836 | 4.551 | 4.551 | 61,353 | -0.22(-4.57%) |
Nov 17, 2023 | 4.703 | 4.914 | 4.646 | 4.769 | 76,793 | -0.02(-0.40%) |
Nov 16, 2023 | 4.836 | 4.836 | 4.674 | 4.788 | 47,530 | -0.01(-0.20%) |
Nov 15, 2023 | 4.893 | 4.977 | 4.788 | 4.798 | 52,829 | -0.09(-1.94%) |
Nov 14, 2023 | 5.215 | 5.215 | 4.769 | 4.893 | 63,196 | -0.20(-3.91%) |
Nov 13, 2023 | 4.930 | 5.167 | 4.930 | 5.092 | 38,135 | +0.09(+1.90%) |
Nov 10, 2023 | 4.883 | 5.101 | 4.883 | 4.997 | 13,313 | +0.07(+1.35%) |
Nov 09, 2023 | 4.788 | 4.959 | 4.722 | 4.930 | 35,136 | +0.14(+2.97%) |
Nov 08, 2023 | 4.978 | 4.978 | 4.788 | 4.788 | 20,518 | -0.17(-3.44%) |
Nov 07, 2023 | 5.063 | 5.101 | 4.921 | 4.959 | 15,108 | -0.11(-2.24%) |
Nov 06, 2023 | 5.101 | 5.177 | 4.997 | 5.073 | 13,474 | -0.04(-0.74%) |
Nov 03, 2023 | 5.196 | 5.196 | 5.044 | 5.111 | 64,680 | +0.07(+1.32%) |
Nov 02, 2023 | 4.836 | 5.092 | 4.826 | 5.044 | 25,053 | +0.21(+4.31%) |
Nov 01, 2023 | 4.741 | 5.001 | 4.741 | 4.836 | 29,945 | +0.14(+3.03%) |
Oct 31, 2023 | 4.940 | 5.035 | 4.646 | 4.693 | 88,559 | -0.35(-7.00%) |
Oct 30, 2023 | 5.196 | 5.452 | 5.006 | 5.046 | 23,020 | -0.11(-2.15%) |
Oct 27, 2023 | 5.317 | 5.468 | 5.148 | 5.157 | 26,038 | -0.09(-1.79%) |
Oct 26, 2023 | 5.656 | 5.675 | 5.251 | 5.251 | 52,339 | -0.44(-7.77%) |
Oct 25, 2023 | 5.788 | 5.919 | 5.647 | 5.694 | 18,075 | -0.22(-3.66%) |
Oct 24, 2023 | 5.788 | 5.985 | 5.684 | 5.910 | 38,667 | +0.08(+1.29%) |
Oct 23, 2023 | 5.760 | 5.910 | 5.656 | 5.835 | 36,820 | +0.09(+1.64%) |
Oct 20, 2023 | 5.760 | 5.800 | 5.647 | 5.741 | 17,406 | -0.08(-1.29%) |
Oct 19, 2023 | 5.694 | 5.816 | 5.675 | 5.816 | 28,857 | +0.05(+0.82%) |
Oct 18, 2023 | 5.778 | 5.835 | 5.600 | 5.769 | 47,513 | +0.11(+2.00%) |
Oct 17, 2023 | 5.600 | 5.712 | 5.562 | 5.656 | 24,026 | +0.06(+1.01%) |
Oct 16, 2023 | 5.505 | 5.505 | 5.496 | 5.600 | 39,339 | +0.01(+0.17%) |
Oct 13, 2023 | 5.421 | 5.590 | 5.408 | 5.590 | 51,436 | +0.17(+3.13%) |
Oct 12, 2023 | 5.515 | 5.552 | 5.421 | 5.421 | 22,489 | -0.03(-0.52%) |
Oct 11, 2023 | 5.421 | 5.468 | 5.176 | 5.449 | 53,884 | +0.02(+0.35%) |
Oct 10, 2023 | 5.449 | 5.543 | 5.302 | 5.430 | 30,166 | +0.02(+0.35%) |
Oct 09, 2023 | 5.082 | 5.505 | 4.978 | 5.411 | 84,097 | +0.46(+9.32%) |
Oct 06, 2023 | 4.997 | 5.185 | 4.517 | 4.950 | 160,586 | -0.06(-1.13%) |
Oct 05, 2023 | 5.327 | 5.355 | 4.903 | 5.007 | 99,495 | -0.33(-6.17%) |
Oct 04, 2023 | 5.788 | 5.797 | 5.073 | 5.336 | 138,736 | -0.45(-7.80%) |
Oct 03, 2023 | 5.835 | 5.882 | 5.694 | 5.788 | 39,475 | -0.05(-0.81%) |