Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.950 | 4.960 | 4.680 | 4.720 | 1,172,402 | -0.25(-5.03%) |
Dec 28, 2023 | 4.980 | 5.010 | 4.880 | 4.970 | 760,776 | -0.03(-0.50%) |
Dec 27, 2023 | 5.000 | 5.008 | 4.870 | 4.995 | 534,679 | +0.04(+0.91%) |
Dec 26, 2023 | 4.890 | 5.035 | 4.770 | 4.950 | 1,324,860 | +0.08(+1.64%) |
Dec 22, 2023 | 4.830 | 4.938 | 4.670 | 4.870 | 990,337 | +0.05(+1.04%) |
Dec 21, 2023 | 4.730 | 4.830 | 4.560 | 4.820 | 664,684 | +0.14(+2.99%) |
Dec 20, 2023 | 4.890 | 4.930 | 4.665 | 4.680 | 1,214,959 | -0.21(-4.29%) |
Dec 19, 2023 | 4.890 | 5.035 | 4.820 | 4.890 | 1,209,428 | +0.06(+1.24%) |
Dec 18, 2023 | 4.870 | 4.890 | 4.730 | 4.830 | 899,421 | -0.03(-0.62%) |
Dec 15, 2023 | 4.950 | 4.970 | 4.700 | 4.860 | 1,760,215 | -0.03(-0.61%) |
Dec 14, 2023 | 4.730 | 4.990 | 4.660 | 4.890 | 1,619,008 | +0.29(+6.30%) |
Dec 13, 2023 | 4.150 | 4.660 | 4.150 | 4.600 | 1,484,057 | +0.40(+9.52%) |
Dec 12, 2023 | 4.160 | 4.285 | 4.150 | 4.200 | 683,965 | -0.01(-0.24%) |
Dec 11, 2023 | 4.440 | 4.440 | 4.180 | 4.210 | 834,857 | -0.24(-5.39%) |
Dec 08, 2023 | 4.490 | 4.519 | 4.320 | 4.450 | 848,485 | +0.00(+0.00%) |
Dec 07, 2023 | 4.350 | 4.490 | 4.300 | 4.450 | 841,705 | +0.10(+2.30%) |
Dec 06, 2023 | 4.410 | 4.460 | 4.343 | 4.350 | 593,277 | -0.05(-1.14%) |
Dec 05, 2023 | 4.470 | 4.470 | 4.340 | 4.400 | 1,172,579 | -0.05(-1.12%) |
Dec 04, 2023 | 4.250 | 4.460 | 4.200 | 4.450 | 959,894 | +0.17(+3.97%) |
Dec 01, 2023 | 3.980 | 4.290 | 3.900 | 4.280 | 949,909 | +0.28(+7.00%) |
Nov 30, 2023 | 4.070 | 4.150 | 3.960 | 4.000 | 1,176,417 | -0.05(-1.23%) |
Nov 29, 2023 | 4.150 | 4.265 | 4.010 | 4.050 | 858,847 | -0.01(-0.25%) |
Nov 28, 2023 | 4.000 | 4.135 | 3.980 | 4.060 | 476,943 | +0.05(+1.25%) |
Nov 27, 2023 | 4.010 | 4.080 | 4.000 | 4.010 | 562,892 | +0.01(+0.25%) |
Nov 24, 2023 | 4.090 | 4.160 | 4.000 | 4.000 | 387,951 | -0.05(-1.23%) |
Nov 22, 2023 | 4.100 | 4.210 | 4.030 | 4.050 | 695,688 | -0.03(-0.74%) |
Nov 21, 2023 | 4.170 | 4.170 | 4.050 | 4.080 | 724,439 | -0.10(-2.39%) |
Nov 20, 2023 | 4.210 | 4.360 | 4.140 | 4.180 | 775,564 | -0.03(-0.71%) |
Nov 17, 2023 | 4.010 | 4.270 | 3.920 | 4.210 | 1,526,222 | +0.25(+6.31%) |
Nov 16, 2023 | 3.940 | 4.010 | 3.840 | 3.960 | 914,247 | +0.02(+0.51%) |
Nov 15, 2023 | 3.950 | 4.170 | 3.880 | 3.940 | 1,465,004 | +0.01(+0.25%) |
Nov 14, 2023 | 3.660 | 3.990 | 3.640 | 3.930 | 1,846,398 | +0.48(+13.91%) |
Nov 13, 2023 | 3.600 | 3.630 | 3.275 | 3.450 | 2,459,110 | -0.15(-4.17%) |
Nov 10, 2023 | 4.080 | 4.420 | 3.570 | 3.600 | 2,325,601 | -0.31(-7.93%) |
Nov 09, 2023 | 4.200 | 4.230 | 3.910 | 3.910 | 1,406,890 | -0.29(-6.90%) |
Nov 08, 2023 | 4.210 | 4.220 | 4.050 | 4.200 | 824,958 | -0.03(-0.71%) |
Nov 07, 2023 | 4.140 | 4.260 | 4.110 | 4.230 | 681,075 | +0.07(+1.68%) |
Nov 06, 2023 | 4.490 | 4.500 | 4.120 | 4.160 | 1,103,457 | -0.36(-7.96%) |
Nov 03, 2023 | 4.360 | 4.560 | 4.360 | 4.520 | 690,886 | +0.20(+4.63%) |
Nov 02, 2023 | 4.270 | 4.420 | 4.240 | 4.320 | 602,777 | +0.09(+2.13%) |
Nov 01, 2023 | 4.280 | 4.280 | 4.140 | 4.230 | 519,427 | -0.02(-0.47%) |
Oct 31, 2023 | 4.180 | 4.365 | 4.035 | 4.250 | 929,588 | +0.10(+2.41%) |
Oct 30, 2023 | 3.960 | 4.175 | 3.870 | 4.150 | 826,836 | +0.30(+7.79%) |
Oct 27, 2023 | 4.150 | 4.150 | 3.830 | 3.850 | 757,715 | -0.22(-5.41%) |
Oct 26, 2023 | 4.000 | 4.090 | 3.910 | 4.070 | 1,111,490 | +0.08(+2.01%) |
Oct 25, 2023 | 4.110 | 4.170 | 3.890 | 3.990 | 1,759,244 | -0.06(-1.48%) |
Oct 24, 2023 | 4.060 | 4.080 | 3.920 | 4.050 | 972,756 | +0.11(+2.79%) |
Oct 23, 2023 | 3.800 | 4.010 | 3.735 | 3.940 | 2,206,785 | +0.13(+3.41%) |
Oct 20, 2023 | 3.740 | 3.880 | 3.625 | 3.810 | 1,484,557 | +0.08(+2.14%) |
Oct 19, 2023 | 3.620 | 3.760 | 3.545 | 3.730 | 1,117,752 | +0.09(+2.47%) |
Oct 18, 2023 | 3.700 | 3.720 | 3.575 | 3.640 | 787,429 | -0.12(-3.19%) |
Oct 17, 2023 | 3.720 | 3.785 | 3.620 | 3.760 | 1,349,670 | +0.00(+0.00%) |
Oct 16, 2023 | 3.830 | 3.910 | 3.715 | 3.760 | 1,040,945 | -0.01(-0.27%) |
Oct 13, 2023 | 3.740 | 3.825 | 3.600 | 3.770 | 2,007,282 | +0.00(+0.00%) |
Oct 12, 2023 | 4.800 | 4.800 | 3.642 | 3.770 | 4,949,020 | -0.58(-13.33%) |
Oct 11, 2023 | 4.710 | 4.778 | 4.210 | 4.350 | 2,138,599 | -0.34(-7.25%) |
Oct 10, 2023 | 4.680 | 4.819 | 4.660 | 4.690 | 626,074 | -0.01(-0.21%) |
Oct 09, 2023 | 4.670 | 4.760 | 4.460 | 4.700 | 1,019,254 | +0.00(+0.00%) |
Oct 06, 2023 | 4.450 | 4.728 | 4.400 | 4.700 | 1,037,806 | +0.22(+4.91%) |
Oct 05, 2023 | 4.570 | 4.610 | 4.430 | 4.480 | 752,653 | -0.15(-3.24%) |
Oct 04, 2023 | 4.500 | 4.650 | 4.470 | 4.630 | 576,146 | +0.12(+2.66%) |
Oct 03, 2023 | 4.650 | 4.690 | 4.475 | 4.510 | 845,238 | -0.19(-4.04%) |