Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.500 | 4.540 | 4.410 | 4.430 | 38,211 | -0.07(-1.56%) |
Dec 28, 2023 | 4.650 | 4.690 | 4.475 | 4.500 | 50,193 | -0.18(-3.85%) |
Dec 27, 2023 | 4.750 | 4.750 | 4.630 | 4.680 | 24,601 | -0.07(-1.47%) |
Dec 26, 2023 | 4.810 | 4.910 | 4.720 | 4.750 | 21,355 | +0.05(+1.06%) |
Dec 22, 2023 | 5.020 | 5.360 | 4.700 | 4.700 | 31,019 | -0.24(-4.94%) |
Dec 21, 2023 | 4.840 | 5.000 | 4.800 | 4.944 | 18,327 | +0.06(+1.31%) |
Dec 20, 2023 | 4.770 | 4.880 | 4.690 | 4.880 | 20,430 | +0.22(+4.72%) |
Dec 19, 2023 | 4.990 | 4.990 | 4.610 | 4.660 | 32,275 | -0.32(-6.43%) |
Dec 18, 2023 | 5.000 | 5.080 | 4.960 | 4.980 | 21,065 | +0.01(+0.20%) |
Dec 15, 2023 | 4.780 | 5.000 | 4.780 | 4.970 | 9,365 | +0.19(+3.97%) |
Dec 14, 2023 | 4.960 | 5.085 | 4.760 | 4.780 | 18,494 | -0.20(-4.02%) |
Dec 13, 2023 | 5.160 | 5.160 | 4.970 | 4.980 | 18,208 | -0.02(-0.40%) |
Dec 12, 2023 | 5.000 | 5.085 | 4.810 | 5.000 | 46,990 | +0.00(+0.00%) |
Dec 11, 2023 | 5.000 | 5.065 | 4.900 | 5.000 | 28,637 | -0.03(-0.60%) |
Dec 08, 2023 | 4.990 | 5.125 | 4.663 | 5.030 | 18,905 | +0.03(+0.60%) |
Dec 07, 2023 | 4.900 | 5.000 | 4.900 | 5.000 | 5,542 | +0.01(+0.20%) |
Dec 06, 2023 | 5.000 | 5.000 | 4.975 | 4.990 | 4,864 | -0.00(-0.10%) |
Dec 05, 2023 | 4.970 | 5.030 | 4.850 | 4.995 | 17,894 | +0.03(+0.50%) |
Dec 04, 2023 | 5.000 | 5.200 | 4.812 | 4.970 | 29,993 | -0.07(-1.39%) |
Dec 01, 2023 | 4.750 | 5.420 | 4.440 | 5.040 | 100,788 | +0.26(+5.44%) |
Nov 30, 2023 | 4.170 | 4.850 | 4.150 | 4.780 | 106,740 | +0.73(+18.02%) |
Nov 29, 2023 | 4.790 | 4.790 | 3.930 | 4.050 | 100,102 | -0.73(-15.27%) |
Nov 28, 2023 | 4.760 | 4.850 | 4.750 | 4.780 | 8,354 | -0.06(-1.24%) |
Nov 27, 2023 | 4.770 | 4.950 | 4.770 | 4.840 | 6,274 | -0.06(-1.22%) |
Nov 24, 2023 | 4.850 | 5.000 | 4.850 | 4.900 | 10,757 | -0.06(-1.21%) |
Nov 22, 2023 | 4.750 | 4.960 | 4.750 | 4.960 | 16,411 | +0.21(+4.42%) |
Nov 21, 2023 | 4.930 | 4.930 | 4.750 | 4.750 | 10,578 | -0.10(-2.06%) |
Nov 20, 2023 | 5.018 | 5.018 | 4.850 | 4.850 | 23,482 | -0.14(-2.81%) |
Nov 17, 2023 | 5.500 | 5.570 | 4.950 | 4.990 | 69,877 | -0.61(-10.89%) |
Nov 16, 2023 | 5.600 | 5.790 | 5.510 | 5.600 | 73,193 | +0.09(+1.63%) |
Nov 15, 2023 | 5.320 | 5.750 | 5.110 | 5.510 | 154,841 | -0.04(-0.66%) |
Nov 14, 2023 | 5.500 | 5.651 | 5.422 | 5.547 | 11,341 | -0.00(-0.06%) |
Nov 13, 2023 | 5.900 | 5.900 | 5.550 | 5.550 | 4,259 | -0.25(-4.31%) |
Nov 10, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 816 | +0.05(+0.96%) |
Nov 09, 2023 | 5.590 | 5.880 | 5.590 | 5.745 | 1,891 | +0.08(+1.50%) |
Nov 08, 2023 | 5.630 | 5.750 | 5.600 | 5.660 | 6,024 | -0.09(-1.57%) |
Nov 07, 2023 | 6.100 | 6.100 | 5.750 | 5.750 | 18,715 | +0.01(+0.17%) |
Nov 06, 2023 | 5.570 | 5.994 | 5.570 | 5.740 | 4,731 | +0.18(+3.24%) |
Nov 03, 2023 | 5.770 | 5.870 | 5.560 | 5.560 | 15,006 | +0.05(+0.87%) |
Nov 02, 2023 | 5.870 | 6.100 | 5.512 | 5.512 | 10,886 | -0.38(-6.42%) |
Nov 01, 2023 | 6.100 | 6.100 | 5.800 | 5.890 | 4,425 | +0.14(+2.43%) |
Oct 31, 2023 | 5.860 | 6.070 | 5.750 | 5.750 | 15,657 | +0.09(+1.59%) |
Oct 30, 2023 | 5.720 | 5.820 | 5.580 | 5.660 | 6,951 | -0.19(-3.25%) |
Oct 27, 2023 | 5.870 | 5.870 | 5.380 | 5.850 | 14,669 | -0.25(-4.10%) |
Oct 26, 2023 | 6.500 | 6.550 | 5.950 | 6.100 | 34,953 | -0.42(-6.44%) |
Oct 25, 2023 | 6.810 | 6.810 | 6.510 | 6.520 | 3,406 | -0.36(-5.23%) |
Oct 24, 2023 | 6.800 | 6.880 | 6.570 | 6.880 | 2,670 | +0.11(+1.62%) |
Oct 23, 2023 | 6.840 | 6.855 | 6.500 | 6.770 | 3,348 | +0.04(+0.59%) |
Oct 20, 2023 | 7.000 | 7.000 | 6.720 | 6.730 | 1,246 | -0.25(-3.58%) |
Oct 19, 2023 | 6.700 | 6.980 | 6.700 | 6.980 | 3,737 | +0.42(+6.44%) |
Oct 18, 2023 | 6.705 | 6.855 | 6.500 | 6.558 | 3,988 | -0.12(-1.83%) |
Oct 17, 2023 | 6.860 | 6.990 | 6.680 | 6.680 | 10,419 | -0.07(-1.04%) |
Oct 16, 2023 | 6.980 | 7.000 | 6.720 | 6.750 | 7,090 | -0.39(-5.46%) |
Oct 13, 2023 | 6.875 | 7.140 | 6.875 | 7.140 | 1,042 | +0.26(+3.78%) |
Oct 12, 2023 | 6.710 | 6.880 | 6.710 | 6.880 | 3,190 | +0.15(+2.23%) |
Oct 11, 2023 | 6.870 | 6.980 | 6.720 | 6.730 | 3,471 | +0.06(+0.90%) |
Oct 10, 2023 | 6.940 | 6.940 | 6.670 | 6.670 | 1,087 | -0.10(-1.51%) |
Oct 09, 2023 | 6.890 | 6.890 | 6.530 | 6.772 | 911 | +0.02(+0.33%) |
Oct 06, 2023 | 6.690 | 7.069 | 6.510 | 6.750 | 2,883 | +0.20(+3.05%) |
Oct 05, 2023 | 6.790 | 6.920 | 6.550 | 6.550 | 11,341 | -0.15(-2.24%) |
Oct 04, 2023 | 6.750 | 6.955 | 6.700 | 6.700 | 3,466 | -0.01(-0.15%) |
Oct 03, 2023 | 6.800 | 6.800 | 6.700 | 6.710 | 3,457 | -0.17(-2.47%) |