Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.840 | 4.840 | 4.710 | 4.750 | 2,001,750 | -0.06(-1.25%) |
Dec 28, 2023 | 4.850 | 4.960 | 4.800 | 4.810 | 2,001,308 | -0.04(-0.82%) |
Dec 27, 2023 | 4.850 | 4.900 | 4.810 | 4.850 | 1,063,094 | +0.00(+0.00%) |
Dec 26, 2023 | 4.750 | 4.890 | 4.750 | 4.850 | 1,389,403 | +0.10(+2.11%) |
Dec 22, 2023 | 4.750 | 4.860 | 4.700 | 4.750 | 1,448,549 | +0.03(+0.64%) |
Dec 21, 2023 | 4.600 | 4.740 | 4.550 | 4.720 | 1,768,872 | +0.14(+3.06%) |
Dec 20, 2023 | 4.680 | 4.755 | 4.560 | 4.580 | 1,755,278 | -0.12(-2.55%) |
Dec 19, 2023 | 4.650 | 4.820 | 4.615 | 4.700 | 2,001,826 | +0.09(+1.95%) |
Dec 18, 2023 | 4.680 | 4.685 | 4.525 | 4.610 | 2,053,594 | -0.08(-1.71%) |
Dec 15, 2023 | 4.880 | 5.020 | 4.670 | 4.690 | 4,638,341 | -0.14(-2.90%) |
Dec 14, 2023 | 4.670 | 5.000 | 4.670 | 4.830 | 4,025,542 | +0.16(+3.43%) |
Dec 13, 2023 | 4.500 | 4.680 | 4.390 | 4.670 | 2,555,296 | +0.21(+4.71%) |
Dec 12, 2023 | 4.530 | 4.530 | 4.400 | 4.460 | 1,878,646 | -0.06(-1.33%) |
Dec 11, 2023 | 4.500 | 4.640 | 4.460 | 4.520 | 2,871,385 | +0.02(+0.44%) |
Dec 08, 2023 | 4.410 | 4.535 | 4.410 | 4.500 | 3,191,807 | +0.08(+1.81%) |
Dec 07, 2023 | 4.430 | 4.540 | 4.270 | 4.420 | 2,908,227 | +0.00(+0.00%) |
Dec 06, 2023 | 4.330 | 4.550 | 4.290 | 4.420 | 6,965,697 | +0.18(+4.25%) |
Dec 05, 2023 | 4.230 | 4.270 | 4.090 | 4.240 | 2,763,417 | +0.04(+0.95%) |
Dec 04, 2023 | 4.230 | 4.340 | 4.090 | 4.200 | 2,335,788 | -0.03(-0.71%) |
Dec 01, 2023 | 3.850 | 4.270 | 3.791 | 4.230 | 4,395,005 | +0.34(+8.74%) |
Nov 30, 2023 | 3.920 | 4.020 | 3.800 | 3.890 | 2,455,190 | -0.02(-0.51%) |
Nov 29, 2023 | 4.000 | 4.080 | 3.880 | 3.910 | 2,406,891 | -0.05(-1.26%) |
Nov 28, 2023 | 3.990 | 4.010 | 3.850 | 3.960 | 1,404,580 | -0.05(-1.25%) |
Nov 27, 2023 | 4.170 | 4.186 | 3.990 | 4.010 | 1,664,080 | -0.21(-4.98%) |
Nov 24, 2023 | 4.190 | 4.260 | 4.108 | 4.220 | 582,906 | +0.01(+0.24%) |
Nov 22, 2023 | 4.130 | 4.390 | 4.130 | 4.210 | 1,722,797 | +0.07(+1.69%) |
Nov 21, 2023 | 4.160 | 4.215 | 4.050 | 4.140 | 5,179,247 | -0.08(-1.90%) |
Nov 20, 2023 | 4.250 | 4.287 | 4.150 | 4.220 | 2,372,219 | -0.05(-1.17%) |
Nov 17, 2023 | 4.270 | 4.355 | 4.220 | 4.270 | 1,983,286 | +0.05(+1.18%) |
Nov 16, 2023 | 4.360 | 4.360 | 4.090 | 4.220 | 2,498,732 | -0.18(-4.09%) |
Nov 15, 2023 | 4.450 | 4.590 | 4.370 | 4.400 | 2,967,204 | -0.03(-0.68%) |
Nov 14, 2023 | 4.150 | 4.430 | 4.045 | 4.430 | 3,857,355 | +0.47(+11.87%) |
Nov 13, 2023 | 3.980 | 4.050 | 3.830 | 3.960 | 2,649,046 | -0.03(-0.75%) |
Nov 10, 2023 | 3.800 | 4.010 | 3.680 | 3.990 | 4,253,250 | +0.22(+5.84%) |
Nov 09, 2023 | 3.650 | 4.230 | 3.610 | 3.770 | 12,328,056 | +0.48(+14.59%) |
Nov 08, 2023 | 3.130 | 3.310 | 3.070 | 3.290 | 4,800,011 | +0.20(+6.47%) |
Nov 07, 2023 | 3.050 | 3.100 | 2.980 | 3.090 | 3,383,905 | -0.03(-0.96%) |
Nov 06, 2023 | 3.180 | 3.200 | 3.075 | 3.120 | 1,703,711 | -0.04(-1.27%) |
Nov 03, 2023 | 3.160 | 3.230 | 3.125 | 3.160 | 2,970,946 | +0.11(+3.61%) |
Nov 02, 2023 | 3.000 | 3.050 | 2.930 | 3.050 | 1,418,178 | +0.10(+3.39%) |
Nov 01, 2023 | 2.910 | 2.995 | 2.830 | 2.950 | 2,612,381 | +0.02(+0.68%) |
Oct 31, 2023 | 2.880 | 3.010 | 2.840 | 2.930 | 1,554,422 | +0.06(+2.09%) |
Oct 30, 2023 | 3.020 | 3.060 | 2.820 | 2.870 | 1,751,348 | -0.11(-3.69%) |
Oct 27, 2023 | 3.110 | 3.110 | 2.960 | 2.980 | 2,353,460 | -0.13(-4.18%) |
Oct 26, 2023 | 3.060 | 3.140 | 3.000 | 3.110 | 1,424,925 | +0.06(+1.97%) |
Oct 25, 2023 | 3.130 | 3.190 | 3.040 | 3.050 | 2,592,042 | -0.12(-3.79%) |
Oct 24, 2023 | 3.120 | 3.190 | 3.080 | 3.170 | 1,291,203 | +0.08(+2.59%) |
Oct 23, 2023 | 3.240 | 3.260 | 3.080 | 3.090 | 2,116,376 | -0.16(-4.92%) |
Oct 20, 2023 | 3.250 | 3.275 | 3.185 | 3.250 | 2,081,205 | +0.00(+0.00%) |
Oct 19, 2023 | 3.310 | 3.380 | 3.235 | 3.250 | 1,418,829 | -0.07(-2.11%) |
Oct 18, 2023 | 3.430 | 3.430 | 3.290 | 3.320 | 1,584,104 | -0.14(-4.05%) |
Oct 17, 2023 | 3.530 | 3.530 | 3.405 | 3.460 | 2,491,834 | -0.12(-3.35%) |
Oct 16, 2023 | 3.460 | 3.605 | 3.480 | 3.580 | 1,381,766 | +0.15(+4.37%) |
Oct 13, 2023 | 3.550 | 3.570 | 3.420 | 3.430 | 1,573,064 | -0.13(-3.65%) |
Oct 12, 2023 | 3.700 | 3.700 | 3.520 | 3.560 | 1,276,974 | -0.13(-3.52%) |
Oct 11, 2023 | 3.750 | 3.780 | 3.630 | 3.690 | 3,332,134 | -0.07(-1.86%) |
Oct 10, 2023 | 3.710 | 3.880 | 3.710 | 3.760 | 1,810,407 | +0.06(+1.62%) |
Oct 09, 2023 | 3.720 | 3.745 | 3.641 | 3.700 | 1,148,624 | -0.08(-2.12%) |
Oct 06, 2023 | 3.660 | 3.800 | 3.560 | 3.780 | 1,866,620 | +0.08(+2.16%) |
Oct 05, 2023 | 3.940 | 3.980 | 3.685 | 3.700 | 2,444,291 | -0.29(-7.27%) |
Oct 04, 2023 | 3.960 | 4.010 | 3.870 | 3.990 | 1,069,106 | +0.02(+0.50%) |
Oct 03, 2023 | 4.060 | 4.110 | 3.940 | 3.970 | 1,404,016 | -0.13(-3.17%) |