Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.020 | 5.040 | 4.921 | 4.990 | 1,788,754 | -0.04(-0.79%) |
Dec 28, 2023 | 5.139 | 5.169 | 5.030 | 5.030 | 1,650,385 | -0.13(-2.50%) |
Dec 27, 2023 | 5.119 | 5.199 | 5.090 | 5.159 | 1,538,553 | +0.05(+0.97%) |
Dec 26, 2023 | 5.070 | 5.139 | 5.060 | 5.109 | 789,884 | +0.05(+0.98%) |
Dec 22, 2023 | 5.070 | 5.199 | 5.060 | 5.060 | 2,299,916 | +0.04(+0.79%) |
Dec 21, 2023 | 4.990 | 5.050 | 4.956 | 5.020 | 1,438,332 | +0.10(+2.02%) |
Dec 20, 2023 | 5.030 | 5.050 | 4.921 | 4.921 | 2,351,696 | -0.11(-2.17%) |
Dec 19, 2023 | 4.871 | 5.050 | 4.851 | 5.030 | 1,803,955 | +0.18(+3.68%) |
Dec 18, 2023 | 4.901 | 4.922 | 4.812 | 4.851 | 1,754,292 | +0.03(+0.62%) |
Dec 15, 2023 | 4.881 | 4.911 | 4.812 | 4.822 | 3,461,747 | -0.07(-1.42%) |
Dec 14, 2023 | 4.881 | 5.039 | 4.852 | 4.891 | 2,669,497 | +0.13(+2.71%) |
Dec 13, 2023 | 4.435 | 4.772 | 4.395 | 4.762 | 2,961,630 | +0.31(+6.90%) |
Dec 12, 2023 | 4.713 | 4.713 | 4.445 | 4.455 | 2,825,657 | -0.25(-5.27%) |
Dec 11, 2023 | 4.703 | 4.722 | 4.643 | 4.703 | 1,849,212 | -0.06(-1.25%) |
Dec 08, 2023 | 4.802 | 4.851 | 4.683 | 4.762 | 1,940,265 | -0.08(-1.64%) |
Dec 07, 2023 | 4.891 | 4.891 | 4.772 | 4.841 | 1,390,178 | -0.03(-0.61%) |
Dec 06, 2023 | 4.891 | 4.951 | 4.844 | 4.871 | 1,706,988 | +0.02(+0.41%) |
Dec 05, 2023 | 4.941 | 4.980 | 4.777 | 4.851 | 2,535,772 | -0.09(-1.81%) |
Dec 04, 2023 | 4.970 | 4.990 | 4.871 | 4.941 | 3,368,379 | -0.10(-1.97%) |
Dec 01, 2023 | 4.951 | 5.040 | 4.906 | 5.040 | 2,272,562 | +0.09(+1.80%) |
Nov 30, 2023 | 4.921 | 4.970 | 4.841 | 4.951 | 2,401,618 | +0.02(+0.40%) |
Nov 29, 2023 | 4.980 | 5.018 | 4.891 | 4.931 | 1,811,436 | -0.07(-1.39%) |
Nov 28, 2023 | 4.871 | 5.010 | 4.822 | 5.000 | 2,325,295 | +0.18(+3.70%) |
Nov 27, 2023 | 4.822 | 4.886 | 4.782 | 4.822 | 1,756,630 | +0.04(+0.83%) |
Nov 24, 2023 | 4.713 | 4.812 | 4.683 | 4.782 | 1,039,477 | +0.08(+1.69%) |
Nov 22, 2023 | 4.673 | 4.722 | 4.643 | 4.703 | 1,495,220 | +0.05(+1.07%) |
Nov 21, 2023 | 4.683 | 4.792 | 4.633 | 4.653 | 3,752,841 | +0.06(+1.30%) |
Nov 20, 2023 | 4.554 | 4.613 | 4.514 | 4.593 | 1,162,020 | +0.02(+0.43%) |
Nov 17, 2023 | 4.613 | 4.664 | 4.554 | 4.574 | 1,365,044 | -0.04(-0.86%) |
Nov 16, 2023 | 4.574 | 4.742 | 4.569 | 4.613 | 2,119,292 | +0.08(+1.75%) |
Nov 15, 2023 | 4.643 | 4.643 | 4.504 | 4.534 | 1,540,172 | -0.11(-2.35%) |
Nov 14, 2023 | 4.574 | 4.663 | 4.554 | 4.643 | 1,879,958 | +0.20(+4.46%) |
Nov 13, 2023 | 4.494 | 4.554 | 4.445 | 4.445 | 1,340,521 | -0.08(-1.75%) |
Nov 10, 2023 | 4.554 | 4.588 | 4.474 | 4.524 | 1,239,054 | -0.08(-1.72%) |
Nov 09, 2023 | 4.524 | 4.722 | 4.464 | 4.603 | 1,840,645 | +0.08(+1.75%) |
Nov 08, 2023 | 4.584 | 4.633 | 4.484 | 4.524 | 2,204,392 | -0.08(-1.72%) |
Nov 07, 2023 | 4.574 | 4.668 | 4.345 | 4.603 | 3,537,158 | -0.16(-3.33%) |
Nov 06, 2023 | 4.812 | 4.856 | 4.752 | 4.762 | 1,599,394 | -0.08(-1.64%) |
Nov 03, 2023 | 4.593 | 4.891 | 4.593 | 4.841 | 2,774,920 | +0.32(+7.02%) |
Nov 02, 2023 | 4.554 | 4.554 | 4.474 | 4.524 | 1,011,174 | +0.02(+0.44%) |
Nov 01, 2023 | 4.534 | 4.564 | 4.435 | 4.504 | 1,162,780 | -0.02(-0.44%) |
Oct 31, 2023 | 4.564 | 4.603 | 4.445 | 4.524 | 1,738,804 | -0.03(-0.65%) |
Oct 30, 2023 | 4.693 | 4.713 | 4.544 | 4.554 | 1,570,456 | -0.12(-2.55%) |
Oct 27, 2023 | 4.544 | 4.673 | 4.509 | 4.673 | 1,844,825 | +0.13(+2.84%) |
Oct 26, 2023 | 4.564 | 4.574 | 4.435 | 4.544 | 1,379,343 | -0.03(-0.65%) |
Oct 25, 2023 | 4.683 | 4.732 | 4.574 | 4.574 | 1,524,774 | -0.14(-2.95%) |
Oct 24, 2023 | 4.703 | 4.750 | 4.653 | 4.713 | 1,674,203 | -0.02(-0.42%) |
Oct 23, 2023 | 4.762 | 4.792 | 4.663 | 4.732 | 1,351,334 | -0.05(-1.04%) |
Oct 20, 2023 | 4.861 | 4.951 | 4.772 | 4.782 | 2,054,874 | -0.06(-1.23%) |
Oct 19, 2023 | 4.832 | 4.871 | 4.767 | 4.841 | 1,490,099 | +0.00(+0.00%) |
Oct 18, 2023 | 4.970 | 5.060 | 4.802 | 4.841 | 1,859,159 | -0.04(-0.81%) |
Oct 17, 2023 | 4.782 | 4.891 | 4.760 | 4.881 | 1,556,451 | +0.10(+2.07%) |
Oct 16, 2023 | 4.703 | 4.822 | 4.683 | 4.782 | 1,865,027 | +0.06(+1.26%) |
Oct 13, 2023 | 4.634 | 4.741 | 4.614 | 4.722 | 1,869,370 | +0.24(+5.29%) |
Oct 12, 2023 | 4.624 | 4.653 | 4.480 | 4.485 | 991,147 | -0.14(-2.99%) |
Oct 11, 2023 | 4.634 | 4.703 | 4.584 | 4.624 | 1,357,248 | +0.04(+0.86%) |
Oct 10, 2023 | 4.545 | 4.621 | 4.525 | 4.584 | 1,604,492 | +0.06(+1.31%) |
Oct 09, 2023 | 4.505 | 4.545 | 4.456 | 4.525 | 1,345,076 | +0.07(+1.55%) |
Oct 06, 2023 | 4.396 | 4.485 | 4.308 | 4.456 | 1,898,772 | +0.08(+1.81%) |
Oct 05, 2023 | 4.248 | 4.377 | 4.219 | 4.377 | 1,683,368 | +0.02(+0.45%) |
Oct 04, 2023 | 4.535 | 4.535 | 4.327 | 4.357 | 2,156,684 | -0.15(-3.29%) |
Oct 03, 2023 | 4.426 | 4.525 | 4.372 | 4.505 | 1,982,408 | +0.05(+1.11%) |