Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.600 | 4.750 | 4.590 | 4.610 | 11,495 | -0.04(-0.86%) |
Dec 28, 2023 | 4.582 | 4.735 | 4.582 | 4.650 | 7,659 | -0.14(-2.92%) |
Dec 27, 2023 | 4.665 | 4.790 | 4.600 | 4.790 | 8,654 | +0.07(+1.48%) |
Dec 26, 2023 | 4.890 | 4.900 | 4.570 | 4.720 | 17,557 | -0.01(-0.21%) |
Dec 22, 2023 | 4.610 | 4.905 | 4.540 | 4.730 | 5,285 | +0.08(+1.72%) |
Dec 21, 2023 | 4.440 | 4.680 | 4.440 | 4.650 | 27,035 | -0.01(-0.21%) |
Dec 20, 2023 | 4.610 | 6.600 | 4.420 | 4.660 | 232,779 | +0.00(+0.00%) |
Dec 19, 2023 | 4.640 | 4.680 | 4.550 | 4.660 | 7,715 | +0.01(+0.22%) |
Dec 18, 2023 | 4.670 | 4.670 | 4.570 | 4.650 | 1,977 | -0.02(-0.43%) |
Dec 15, 2023 | 4.635 | 4.720 | 4.635 | 4.670 | 2,779 | +0.06(+1.41%) |
Dec 14, 2023 | 4.570 | 4.710 | 4.512 | 4.605 | 8,288 | +0.04(+0.77%) |
Dec 13, 2023 | 4.550 | 4.630 | 4.550 | 4.570 | 2,912 | +0.02(+0.44%) |
Dec 12, 2023 | 4.480 | 4.740 | 4.440 | 4.550 | 30,331 | +0.20(+4.60%) |
Dec 11, 2023 | 4.400 | 4.500 | 4.350 | 4.350 | 3,631 | -0.11(-2.47%) |
Dec 08, 2023 | 4.555 | 4.555 | 4.450 | 4.460 | 2,834 | +0.09(+2.12%) |
Dec 07, 2023 | 4.410 | 4.537 | 4.360 | 4.367 | 5,335 | -0.13(-2.94%) |
Dec 06, 2023 | 4.420 | 4.600 | 4.420 | 4.500 | 2,568 | +0.07(+1.51%) |
Dec 05, 2023 | 4.530 | 4.545 | 4.370 | 4.433 | 5,420 | -0.11(-2.35%) |
Dec 04, 2023 | 4.410 | 4.590 | 4.341 | 4.540 | 3,759 | -0.03(-0.66%) |
Dec 01, 2023 | 4.484 | 4.570 | 4.371 | 4.570 | 1,603 | +0.12(+2.70%) |
Nov 30, 2023 | 4.477 | 4.600 | 4.356 | 4.450 | 7,697 | -0.05(-1.11%) |
Nov 29, 2023 | 4.472 | 4.500 | 4.306 | 4.500 | 4,911 | +0.22(+5.14%) |
Nov 28, 2023 | 4.430 | 4.510 | 4.261 | 4.280 | 2,592 | +0.02(+0.47%) |
Nov 27, 2023 | 4.690 | 4.690 | 4.250 | 4.260 | 11,093 | -0.43(-9.17%) |
Nov 24, 2023 | 4.480 | 4.716 | 4.480 | 4.690 | 2,961 | +0.30(+6.83%) |
Nov 22, 2023 | 4.180 | 4.390 | 4.180 | 4.390 | 5,480 | +0.13(+3.05%) |
Nov 21, 2023 | 4.400 | 4.400 | 4.260 | 4.260 | 9,512 | -0.11(-2.52%) |
Nov 20, 2023 | 4.460 | 4.460 | 4.318 | 4.370 | 3,758 | -0.13(-2.84%) |
Nov 17, 2023 | 4.420 | 4.748 | 4.420 | 4.498 | 9,462 | +0.08(+1.76%) |
Nov 16, 2023 | 4.480 | 4.480 | 4.300 | 4.420 | 4,381 | -0.01(-0.29%) |
Nov 15, 2023 | 4.300 | 4.500 | 4.300 | 4.433 | 13,846 | +0.18(+4.30%) |
Nov 14, 2023 | 4.220 | 4.350 | 4.220 | 4.250 | 9,333 | +0.00(+0.00%) |
Nov 13, 2023 | 4.270 | 4.340 | 4.230 | 4.250 | 2,728 | -0.01(-0.23%) |
Nov 10, 2023 | 4.230 | 4.340 | 4.220 | 4.260 | 3,861 | +0.04(+0.95%) |
Nov 09, 2023 | 4.270 | 4.395 | 4.220 | 4.220 | 3,837 | +0.00(+0.00%) |
Nov 08, 2023 | 4.399 | 4.399 | 4.220 | 4.220 | 4,766 | -0.08(-1.86%) |
Nov 07, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 3,487 | -0.00(-0.03%) |
Nov 06, 2023 | 4.440 | 4.440 | 4.301 | 4.301 | 1,292 | -0.35(-7.49%) |
Nov 03, 2023 | 4.346 | 4.650 | 4.301 | 4.650 | 3,740 | +0.25(+5.68%) |
Nov 02, 2023 | 4.300 | 4.416 | 4.270 | 4.400 | 1,782 | +0.05(+1.15%) |
Nov 01, 2023 | 4.362 | 4.430 | 4.270 | 4.350 | 3,703 | -0.04(-0.91%) |
Oct 31, 2023 | 4.400 | 4.400 | 4.250 | 4.390 | 4,094 | +0.12(+2.74%) |
Oct 30, 2023 | 4.420 | 4.454 | 4.230 | 4.273 | 7,077 | -0.11(-2.44%) |
Oct 27, 2023 | 4.424 | 4.458 | 4.310 | 4.380 | 9,584 | -0.12(-2.67%) |
Oct 26, 2023 | 4.630 | 4.630 | 4.410 | 4.500 | 8,907 | -0.18(-3.85%) |
Oct 25, 2023 | 4.700 | 4.810 | 4.600 | 4.680 | 2,367 | -0.00(-0.03%) |
Oct 24, 2023 | 4.650 | 4.840 | 4.584 | 4.681 | 3,313 | +0.14(+3.11%) |
Oct 23, 2023 | 4.560 | 4.777 | 4.510 | 4.540 | 4,529 | -0.05(-1.09%) |
Oct 20, 2023 | 4.720 | 4.720 | 4.565 | 4.590 | 8,115 | -0.22(-4.57%) |
Oct 19, 2023 | 4.880 | 4.875 | 4.750 | 4.810 | 969 | +0.06(+1.26%) |
Oct 18, 2023 | 4.850 | 4.912 | 4.701 | 4.750 | 8,115 | -0.10(-2.06%) |
Oct 17, 2023 | 5.020 | 5.080 | 4.850 | 4.850 | 10,357 | -0.13(-2.61%) |
Oct 16, 2023 | 4.950 | 5.051 | 4.950 | 4.980 | 2,917 | -0.06(-1.19%) |
Oct 13, 2023 | 4.890 | 5.160 | 4.890 | 5.040 | 26,585 | +0.09(+1.82%) |
Oct 12, 2023 | 4.910 | 4.950 | 4.850 | 4.950 | 3,232 | +0.13(+2.70%) |
Oct 11, 2023 | 4.840 | 4.945 | 4.820 | 4.820 | 6,636 | +0.00(+0.00%) |
Oct 10, 2023 | 4.950 | 4.960 | 4.820 | 4.820 | 3,606 | -0.09(-1.83%) |
Oct 09, 2023 | 5.090 | 5.090 | 4.800 | 4.910 | 6,746 | -0.09(-1.80%) |
Oct 06, 2023 | 5.020 | 5.080 | 4.730 | 5.000 | 7,953 | +0.05(+1.01%) |
Oct 05, 2023 | 4.990 | 5.120 | 4.894 | 4.950 | 9,441 | +0.10(+2.06%) |
Oct 04, 2023 | 4.710 | 4.975 | 4.710 | 4.850 | 6,509 | +0.10(+2.11%) |
Oct 03, 2023 | 4.660 | 4.980 | 4.640 | 4.750 | 12,203 | +0.03(+0.64%) |