Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.820 | 5.005 | 4.710 | 5.000 | 242,836 | +0.16(+3.31%) |
Dec 28, 2023 | 4.940 | 5.140 | 4.700 | 4.840 | 248,403 | -0.13(-2.62%) |
Dec 27, 2023 | 4.800 | 4.990 | 4.750 | 4.970 | 284,089 | +0.23(+4.85%) |
Dec 26, 2023 | 4.390 | 4.790 | 4.250 | 4.740 | 227,811 | +0.41(+9.47%) |
Dec 22, 2023 | 4.290 | 4.380 | 4.200 | 4.330 | 151,724 | +0.11(+2.61%) |
Dec 21, 2023 | 4.100 | 4.235 | 4.080 | 4.220 | 95,203 | +0.17(+4.20%) |
Dec 20, 2023 | 3.990 | 4.170 | 3.940 | 4.050 | 229,442 | +0.07(+1.76%) |
Dec 19, 2023 | 3.900 | 3.990 | 3.795 | 3.980 | 101,858 | +0.08(+2.05%) |
Dec 18, 2023 | 3.850 | 3.910 | 3.780 | 3.900 | 191,462 | -0.02(-0.51%) |
Dec 15, 2023 | 3.650 | 3.980 | 3.650 | 3.920 | 1,318,113 | +0.21(+5.66%) |
Dec 14, 2023 | 3.770 | 3.770 | 3.568 | 3.710 | 52,016 | +0.10(+2.77%) |
Dec 13, 2023 | 3.620 | 3.750 | 3.560 | 3.610 | 63,300 | -0.01(-0.28%) |
Dec 12, 2023 | 3.790 | 3.850 | 3.500 | 3.620 | 99,878 | -0.24(-6.22%) |
Dec 11, 2023 | 3.690 | 3.860 | 3.600 | 3.860 | 131,902 | +0.17(+4.61%) |
Dec 08, 2023 | 3.620 | 3.700 | 3.486 | 3.690 | 52,485 | +0.18(+5.13%) |
Dec 07, 2023 | 3.550 | 3.700 | 3.460 | 3.510 | 84,866 | -0.06(-1.68%) |
Dec 06, 2023 | 3.500 | 3.710 | 3.465 | 3.570 | 156,004 | +0.07(+2.00%) |
Dec 05, 2023 | 3.330 | 3.500 | 3.330 | 3.500 | 61,738 | +0.15(+4.48%) |
Dec 04, 2023 | 3.400 | 3.430 | 3.170 | 3.350 | 74,423 | -0.05(-1.47%) |
Dec 01, 2023 | 3.280 | 3.400 | 3.160 | 3.400 | 40,144 | +0.09(+2.72%) |
Nov 30, 2023 | 3.220 | 3.330 | 3.170 | 3.310 | 34,529 | +0.10(+3.12%) |
Nov 29, 2023 | 3.200 | 3.240 | 3.030 | 3.210 | 46,111 | +0.01(+0.31%) |
Nov 28, 2023 | 2.900 | 3.225 | 2.900 | 3.200 | 76,860 | +0.21(+7.02%) |
Nov 27, 2023 | 3.030 | 3.100 | 2.860 | 2.990 | 54,105 | -0.07(-2.29%) |
Nov 24, 2023 | 3.050 | 3.180 | 3.010 | 3.060 | 20,958 | +0.03(+0.99%) |
Nov 22, 2023 | 3.080 | 3.080 | 2.910 | 3.030 | 19,393 | +0.00(+0.00%) |
Nov 21, 2023 | 3.140 | 3.140 | 3.020 | 3.030 | 14,167 | -0.16(-5.02%) |
Nov 20, 2023 | 3.080 | 3.260 | 3.080 | 3.190 | 53,161 | +0.10(+3.24%) |
Nov 17, 2023 | 2.990 | 3.123 | 2.812 | 3.090 | 26,664 | +0.19(+6.55%) |
Nov 16, 2023 | 2.950 | 2.980 | 2.830 | 2.900 | 20,276 | -0.10(-3.33%) |
Nov 15, 2023 | 3.000 | 3.050 | 2.920 | 3.000 | 75,383 | +0.04(+1.35%) |
Nov 14, 2023 | 2.990 | 2.990 | 2.860 | 2.960 | 12,390 | +0.06(+2.07%) |
Nov 13, 2023 | 2.910 | 2.990 | 2.715 | 2.900 | 27,756 | +0.00(+0.00%) |
Nov 10, 2023 | 2.930 | 2.960 | 2.900 | 2.900 | 45,150 | -0.08(-2.68%) |
Nov 09, 2023 | 2.960 | 3.000 | 2.905 | 2.980 | 34,594 | -0.02(-0.67%) |
Nov 08, 2023 | 2.900 | 3.000 | 2.740 | 3.000 | 130,521 | +0.28(+10.29%) |
Nov 07, 2023 | 2.665 | 2.720 | 2.650 | 2.720 | 17,038 | +0.03(+1.12%) |
Nov 06, 2023 | 2.750 | 2.760 | 2.640 | 2.690 | 39,177 | -0.03(-1.10%) |
Nov 03, 2023 | 2.940 | 2.940 | 2.670 | 2.720 | 73,297 | -0.11(-3.89%) |
Nov 02, 2023 | 2.960 | 2.960 | 2.750 | 2.830 | 21,757 | -0.12(-4.07%) |
Nov 01, 2023 | 2.990 | 2.990 | 2.790 | 2.950 | 40,179 | -0.05(-1.67%) |
Oct 31, 2023 | 2.670 | 3.000 | 2.541 | 3.000 | 77,116 | +0.31(+11.52%) |
Oct 30, 2023 | 2.710 | 2.741 | 2.660 | 2.690 | 9,134 | -0.02(-0.74%) |
Oct 27, 2023 | 2.690 | 2.900 | 2.510 | 2.710 | 42,113 | -0.19(-6.55%) |
Oct 26, 2023 | 2.770 | 2.930 | 2.700 | 2.900 | 67,856 | +0.04(+1.40%) |
Oct 25, 2023 | 2.770 | 3.000 | 2.610 | 2.860 | 58,763 | +0.06(+2.14%) |
Oct 24, 2023 | 2.680 | 2.850 | 2.580 | 2.800 | 75,831 | +0.15(+5.66%) |
Oct 23, 2023 | 2.360 | 2.840 | 2.200 | 2.650 | 111,554 | +0.19(+7.72%) |
Oct 20, 2023 | 2.780 | 2.780 | 2.360 | 2.460 | 51,883 | -0.31(-11.19%) |
Oct 19, 2023 | 2.850 | 2.900 | 2.770 | 2.770 | 16,668 | -0.02(-0.72%) |
Oct 18, 2023 | 2.750 | 2.880 | 2.680 | 2.790 | 15,747 | -0.01(-0.36%) |
Oct 17, 2023 | 2.710 | 2.890 | 2.700 | 2.800 | 36,629 | +0.13(+4.87%) |
Oct 16, 2023 | 2.790 | 2.790 | 2.670 | 2.670 | 9,186 | -0.11(-3.96%) |
Oct 13, 2023 | 2.740 | 2.790 | 2.680 | 2.780 | 17,294 | +0.03(+1.09%) |
Oct 12, 2023 | 2.770 | 2.860 | 2.650 | 2.750 | 42,207 | -0.02(-0.72%) |
Oct 11, 2023 | 2.820 | 2.950 | 2.770 | 2.770 | 41,133 | -0.12(-4.15%) |
Oct 10, 2023 | 2.620 | 2.940 | 2.610 | 2.890 | 97,087 | +0.33(+12.89%) |
Oct 09, 2023 | 2.430 | 2.580 | 2.400 | 2.560 | 47,383 | +0.08(+3.23%) |
Oct 06, 2023 | 2.440 | 2.560 | 2.300 | 2.480 | 65,138 | -0.01(-0.40%) |
Oct 05, 2023 | 2.650 | 2.650 | 2.340 | 2.490 | 116,360 | -0.13(-4.96%) |
Oct 04, 2023 | 2.710 | 2.800 | 2.610 | 2.620 | 26,380 | -0.14(-5.07%) |
Oct 03, 2023 | 2.850 | 2.850 | 2.700 | 2.760 | 17,020 | -0.08(-2.82%) |