Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.650 | 4.790 | 4.260 | 4.440 | 164,231 | -0.17(-3.69%) |
Dec 28, 2023 | 4.500 | 4.734 | 4.354 | 4.610 | 203,871 | +0.26(+5.98%) |
Dec 27, 2023 | 4.360 | 4.530 | 4.200 | 4.350 | 192,318 | +0.08(+1.87%) |
Dec 26, 2023 | 3.980 | 4.480 | 3.910 | 4.270 | 288,089 | +0.37(+9.49%) |
Dec 22, 2023 | 3.780 | 3.940 | 3.685 | 3.900 | 122,211 | +0.12(+3.17%) |
Dec 21, 2023 | 3.600 | 3.800 | 3.570 | 3.780 | 142,261 | +0.21(+5.88%) |
Dec 20, 2023 | 3.860 | 3.860 | 3.530 | 3.570 | 253,537 | -0.24(-6.30%) |
Dec 19, 2023 | 2.990 | 3.880 | 2.840 | 3.810 | 1,544,964 | +0.96(+33.68%) |
Dec 18, 2023 | 2.980 | 3.000 | 2.758 | 2.850 | 136,950 | -0.19(-6.25%) |
Dec 15, 2023 | 2.670 | 3.120 | 2.610 | 3.040 | 475,594 | +0.40(+15.15%) |
Dec 14, 2023 | 2.730 | 3.000 | 2.640 | 2.640 | 162,992 | -0.09(-3.30%) |
Dec 13, 2023 | 2.660 | 3.000 | 2.620 | 2.730 | 133,799 | +0.06(+2.25%) |
Dec 12, 2023 | 2.850 | 2.850 | 2.660 | 2.670 | 124,899 | -0.22(-7.61%) |
Dec 11, 2023 | 2.860 | 3.050 | 2.675 | 2.890 | 242,765 | +0.05(+1.76%) |
Dec 08, 2023 | 2.590 | 2.930 | 2.560 | 2.840 | 152,795 | +0.26(+10.08%) |
Dec 07, 2023 | 3.040 | 3.040 | 2.550 | 2.580 | 326,217 | -0.42(-14.00%) |
Dec 06, 2023 | 3.240 | 3.340 | 2.930 | 3.000 | 334,689 | -0.25(-7.69%) |
Dec 05, 2023 | 3.340 | 3.405 | 3.200 | 3.250 | 59,272 | -0.08(-2.40%) |
Dec 04, 2023 | 3.450 | 3.558 | 3.320 | 3.330 | 59,456 | -0.16(-4.58%) |
Dec 01, 2023 | 3.310 | 3.560 | 3.310 | 3.490 | 50,783 | +0.19(+5.76%) |
Nov 30, 2023 | 3.350 | 3.440 | 3.250 | 3.300 | 80,552 | -0.05(-1.49%) |
Nov 29, 2023 | 3.330 | 3.450 | 3.260 | 3.350 | 47,178 | +0.02(+0.60%) |
Nov 28, 2023 | 3.270 | 3.380 | 3.150 | 3.330 | 49,359 | +0.05(+1.52%) |
Nov 27, 2023 | 3.350 | 3.350 | 3.270 | 3.280 | 19,822 | -0.07(-2.09%) |
Nov 24, 2023 | 3.240 | 3.390 | 3.175 | 3.350 | 36,594 | +0.14(+4.36%) |
Nov 22, 2023 | 3.240 | 3.288 | 3.122 | 3.210 | 31,628 | -0.02(-0.62%) |
Nov 21, 2023 | 3.260 | 3.295 | 3.210 | 3.230 | 29,908 | -0.07(-2.12%) |
Nov 20, 2023 | 3.140 | 3.370 | 3.140 | 3.300 | 45,306 | +0.17(+5.43%) |
Nov 17, 2023 | 3.100 | 3.190 | 3.050 | 3.130 | 57,185 | +0.04(+1.29%) |
Nov 16, 2023 | 3.190 | 3.225 | 3.050 | 3.090 | 23,072 | -0.08(-2.52%) |
Nov 15, 2023 | 3.070 | 3.270 | 3.000 | 3.170 | 100,589 | +0.14(+4.62%) |
Nov 14, 2023 | 3.110 | 3.140 | 2.990 | 3.030 | 125,508 | +0.03(+1.00%) |
Nov 13, 2023 | 3.120 | 3.120 | 2.990 | 3.000 | 80,463 | -0.14(-4.46%) |
Nov 10, 2023 | 3.150 | 3.150 | 2.950 | 3.140 | 108,428 | +0.05(+1.62%) |
Nov 09, 2023 | 3.190 | 3.280 | 3.010 | 3.090 | 42,996 | -0.11(-3.44%) |
Nov 08, 2023 | 3.200 | 3.300 | 3.150 | 3.200 | 17,491 | +0.00(+0.00%) |
Nov 07, 2023 | 3.390 | 3.390 | 3.160 | 3.200 | 62,458 | -0.18(-5.47%) |
Nov 06, 2023 | 3.420 | 3.470 | 3.270 | 3.385 | 36,180 | -0.04(-1.02%) |
Nov 03, 2023 | 3.240 | 3.510 | 3.240 | 3.420 | 76,981 | +0.21(+6.54%) |
Nov 02, 2023 | 3.030 | 3.280 | 3.030 | 3.210 | 64,657 | +0.21(+7.00%) |
Nov 01, 2023 | 2.950 | 3.015 | 2.910 | 3.000 | 58,051 | +0.05(+1.69%) |
Oct 31, 2023 | 3.000 | 3.040 | 2.930 | 2.950 | 44,905 | -0.05(-1.67%) |
Oct 30, 2023 | 3.100 | 3.150 | 2.970 | 3.000 | 87,573 | -0.09(-2.91%) |
Oct 27, 2023 | 3.100 | 3.140 | 3.040 | 3.090 | 24,119 | +0.01(+0.32%) |
Oct 26, 2023 | 3.040 | 3.150 | 3.040 | 3.080 | 56,576 | +0.03(+0.98%) |
Oct 25, 2023 | 3.120 | 3.130 | 3.030 | 3.050 | 48,568 | -0.02(-0.65%) |
Oct 24, 2023 | 3.050 | 3.140 | 3.040 | 3.070 | 53,477 | +0.04(+1.32%) |
Oct 23, 2023 | 3.220 | 3.260 | 3.030 | 3.030 | 55,384 | -0.16(-5.02%) |
Oct 20, 2023 | 3.150 | 3.200 | 3.060 | 3.190 | 69,494 | +0.02(+0.63%) |
Oct 19, 2023 | 3.330 | 3.330 | 3.130 | 3.170 | 58,482 | -0.13(-3.94%) |
Oct 18, 2023 | 3.230 | 3.300 | 3.180 | 3.300 | 31,074 | +0.08(+2.48%) |
Oct 17, 2023 | 3.150 | 3.274 | 3.130 | 3.220 | 111,394 | +0.04(+1.26%) |
Oct 16, 2023 | 3.320 | 3.260 | 3.160 | 3.180 | 74,717 | -0.09(-2.75%) |
Oct 13, 2023 | 3.340 | 3.340 | 3.210 | 3.270 | 59,661 | -0.04(-1.21%) |
Oct 12, 2023 | 3.260 | 3.420 | 3.180 | 3.310 | 135,318 | -0.08(-2.36%) |
Oct 11, 2023 | 3.460 | 3.530 | 3.350 | 3.390 | 46,593 | -0.09(-2.59%) |
Oct 10, 2023 | 3.500 | 3.600 | 3.450 | 3.480 | 35,339 | -0.03(-0.85%) |
Oct 09, 2023 | 3.500 | 3.550 | 3.440 | 3.510 | 34,972 | -0.01(-0.28%) |
Oct 06, 2023 | 3.550 | 3.605 | 3.440 | 3.520 | 47,937 | +0.02(+0.57%) |
Oct 05, 2023 | 3.590 | 3.590 | 3.420 | 3.500 | 92,395 | -0.02(-0.57%) |
Oct 04, 2023 | 3.610 | 3.635 | 3.485 | 3.520 | 42,109 | -0.04(-1.12%) |
Oct 03, 2023 | 3.780 | 3.950 | 3.510 | 3.560 | 81,876 | -0.25(-6.56%) |