Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.830 | 3.975 | 3.830 | 3.940 | 140,864 | +0.04(+1.03%) |
Dec 28, 2023 | 3.900 | 4.002 | 3.860 | 3.900 | 64,701 | +0.06(+1.56%) |
Dec 27, 2023 | 3.870 | 3.980 | 3.830 | 3.840 | 81,460 | -0.06(-1.54%) |
Dec 26, 2023 | 3.990 | 3.990 | 3.900 | 3.900 | 104,208 | -0.03(-0.76%) |
Dec 22, 2023 | 3.890 | 4.020 | 3.870 | 3.930 | 103,663 | -0.05(-1.26%) |
Dec 21, 2023 | 3.990 | 4.040 | 3.970 | 3.980 | 69,568 | +0.03(+0.76%) |
Dec 20, 2023 | 3.970 | 4.110 | 3.950 | 3.950 | 120,490 | -0.11(-2.71%) |
Dec 19, 2023 | 3.970 | 4.130 | 3.970 | 4.060 | 104,541 | +0.05(+1.25%) |
Dec 18, 2023 | 3.960 | 4.130 | 3.880 | 4.010 | 101,430 | -0.01(-0.25%) |
Dec 15, 2023 | 4.010 | 4.040 | 3.810 | 4.020 | 152,272 | +0.01(+0.25%) |
Dec 14, 2023 | 4.070 | 4.280 | 3.960 | 4.010 | 176,101 | -0.06(-1.47%) |
Dec 13, 2023 | 4.020 | 4.140 | 3.910 | 4.070 | 181,323 | -0.04(-0.97%) |
Dec 12, 2023 | 3.860 | 4.135 | 3.860 | 4.110 | 211,160 | +0.26(+6.75%) |
Dec 11, 2023 | 3.840 | 3.902 | 3.800 | 3.850 | 88,171 | +0.02(+0.52%) |
Dec 08, 2023 | 3.950 | 4.020 | 3.800 | 3.830 | 122,623 | -0.13(-3.28%) |
Dec 07, 2023 | 4.050 | 4.190 | 3.920 | 3.960 | 113,084 | -0.12(-2.94%) |
Dec 06, 2023 | 4.090 | 4.250 | 4.040 | 4.080 | 206,723 | -0.01(-0.24%) |
Dec 05, 2023 | 4.100 | 4.210 | 4.020 | 4.090 | 146,849 | -0.06(-1.45%) |
Dec 04, 2023 | 4.150 | 4.190 | 3.950 | 4.150 | 217,772 | -0.02(-0.48%) |
Dec 01, 2023 | 4.200 | 4.300 | 4.020 | 4.170 | 241,786 | +0.01(+0.24%) |
Nov 30, 2023 | 4.080 | 4.270 | 3.950 | 4.160 | 294,085 | +0.12(+2.97%) |
Nov 29, 2023 | 4.120 | 4.200 | 4.010 | 4.040 | 119,637 | -0.04(-0.98%) |
Nov 28, 2023 | 4.130 | 4.160 | 3.980 | 4.080 | 128,463 | -0.04(-0.97%) |
Nov 27, 2023 | 4.030 | 4.190 | 3.990 | 4.120 | 170,970 | +0.04(+0.98%) |
Nov 24, 2023 | 4.090 | 4.165 | 3.990 | 4.080 | 75,484 | +0.02(+0.49%) |
Nov 22, 2023 | 4.040 | 4.150 | 4.000 | 4.060 | 68,504 | +0.00(+0.00%) |
Nov 21, 2023 | 3.960 | 4.220 | 3.930 | 4.060 | 109,353 | +0.06(+1.50%) |
Nov 20, 2023 | 4.120 | 4.235 | 4.000 | 4.000 | 259,924 | +0.00(+0.00%) |
Nov 17, 2023 | 3.950 | 4.120 | 3.930 | 4.000 | 65,125 | +0.00(+0.00%) |
Nov 16, 2023 | 4.400 | 4.400 | 3.914 | 4.000 | 170,533 | -0.36(-8.26%) |
Nov 15, 2023 | 4.260 | 4.460 | 4.229 | 4.360 | 113,859 | +0.12(+2.83%) |
Nov 14, 2023 | 4.400 | 4.400 | 4.210 | 4.240 | 57,793 | -0.07(-1.62%) |
Nov 13, 2023 | 4.330 | 4.420 | 4.260 | 4.310 | 67,928 | +0.02(+0.47%) |
Nov 10, 2023 | 4.080 | 4.320 | 4.080 | 4.290 | 41,653 | +0.16(+3.87%) |
Nov 09, 2023 | 4.310 | 4.350 | 4.100 | 4.130 | 74,915 | -0.15(-3.50%) |
Nov 08, 2023 | 4.310 | 4.330 | 4.190 | 4.280 | 35,399 | -0.12(-2.73%) |
Nov 07, 2023 | 4.340 | 4.450 | 4.270 | 4.400 | 52,864 | -0.01(-0.23%) |
Nov 06, 2023 | 4.370 | 4.430 | 4.330 | 4.410 | 37,690 | +0.06(+1.38%) |
Nov 03, 2023 | 4.290 | 4.450 | 4.250 | 4.350 | 116,361 | +0.12(+2.84%) |
Nov 02, 2023 | 4.140 | 4.340 | 4.140 | 4.230 | 105,644 | +0.10(+2.42%) |
Nov 01, 2023 | 4.100 | 4.200 | 4.020 | 4.130 | 87,812 | -0.04(-0.96%) |
Oct 31, 2023 | 4.140 | 4.250 | 4.100 | 4.170 | 82,587 | -0.01(-0.24%) |
Oct 30, 2023 | 4.010 | 4.240 | 4.010 | 4.180 | 97,855 | +0.20(+5.03%) |
Oct 27, 2023 | 4.070 | 4.100 | 3.940 | 3.980 | 73,550 | -0.06(-1.49%) |
Oct 26, 2023 | 4.030 | 4.205 | 4.010 | 4.040 | 96,688 | -0.02(-0.49%) |
Oct 25, 2023 | 4.040 | 4.210 | 4.040 | 4.060 | 90,455 | -0.08(-1.93%) |
Oct 24, 2023 | 4.010 | 4.300 | 4.010 | 4.140 | 106,009 | +0.14(+3.50%) |
Oct 23, 2023 | 3.810 | 4.178 | 3.760 | 4.000 | 131,220 | +0.21(+5.54%) |
Oct 20, 2023 | 3.870 | 4.040 | 3.730 | 3.790 | 195,506 | -0.20(-5.01%) |
Oct 19, 2023 | 4.210 | 4.240 | 3.960 | 3.990 | 107,155 | -0.27(-6.34%) |
Oct 18, 2023 | 4.190 | 4.350 | 4.190 | 4.260 | 109,473 | +0.01(+0.24%) |
Oct 17, 2023 | 4.130 | 4.390 | 4.130 | 4.250 | 147,528 | +0.06(+1.43%) |
Oct 16, 2023 | 3.950 | 4.268 | 3.900 | 4.190 | 168,799 | +0.25(+6.35%) |
Oct 13, 2023 | 3.980 | 4.045 | 3.920 | 3.940 | 76,952 | -0.14(-3.43%) |
Oct 12, 2023 | 4.310 | 4.310 | 4.050 | 4.080 | 187,695 | -0.27(-6.21%) |
Oct 11, 2023 | 4.500 | 4.500 | 4.200 | 4.350 | 165,597 | -0.05(-1.14%) |
Oct 10, 2023 | 4.150 | 4.490 | 4.150 | 4.400 | 251,675 | +0.28(+6.80%) |
Oct 09, 2023 | 4.050 | 4.180 | 4.040 | 4.120 | 82,299 | +0.03(+0.73%) |
Oct 06, 2023 | 3.980 | 4.215 | 3.980 | 4.090 | 132,781 | +0.08(+2.00%) |
Oct 05, 2023 | 4.060 | 4.071 | 3.950 | 4.010 | 74,414 | -0.04(-0.99%) |
Oct 04, 2023 | 3.820 | 4.070 | 3.820 | 4.050 | 79,294 | +0.20(+5.19%) |
Oct 03, 2023 | 3.970 | 4.070 | 3.810 | 3.850 | 95,194 | -0.23(-5.64%) |