Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.050 | 4.120 | 3.910 | 4.020 | 357,458 | -0.05(-1.23%) |
Dec 28, 2023 | 4.190 | 4.362 | 4.040 | 4.070 | 470,202 | -0.12(-2.86%) |
Dec 27, 2023 | 3.820 | 4.200 | 3.820 | 4.190 | 360,799 | +0.21(+5.28%) |
Dec 26, 2023 | 4.010 | 4.054 | 3.900 | 3.980 | 450,559 | -0.05(-1.24%) |
Dec 22, 2023 | 3.860 | 4.180 | 3.830 | 4.030 | 384,310 | +0.21(+5.50%) |
Dec 21, 2023 | 3.810 | 3.882 | 3.700 | 3.820 | 362,807 | +0.05(+1.33%) |
Dec 20, 2023 | 4.000 | 4.010 | 3.750 | 3.770 | 461,500 | -0.22(-5.51%) |
Dec 19, 2023 | 3.660 | 4.030 | 3.660 | 3.990 | 382,689 | +0.24(+6.26%) |
Dec 18, 2023 | 4.010 | 4.130 | 3.555 | 3.755 | 811,379 | -0.20(-4.94%) |
Dec 15, 2023 | 4.150 | 4.280 | 3.950 | 3.950 | 1,061,257 | -0.18(-4.36%) |
Dec 14, 2023 | 4.390 | 4.500 | 4.080 | 4.130 | 657,423 | -0.22(-5.06%) |
Dec 13, 2023 | 4.260 | 4.480 | 4.220 | 4.350 | 362,529 | +0.04(+0.93%) |
Dec 12, 2023 | 4.230 | 4.400 | 4.120 | 4.310 | 292,560 | +0.08(+1.89%) |
Dec 11, 2023 | 4.200 | 4.360 | 4.052 | 4.230 | 502,417 | +0.10(+2.42%) |
Dec 08, 2023 | 3.990 | 4.180 | 3.990 | 4.130 | 157,746 | +0.12(+2.99%) |
Dec 07, 2023 | 4.220 | 4.220 | 3.930 | 4.010 | 211,004 | -0.12(-2.91%) |
Dec 06, 2023 | 4.180 | 4.220 | 4.060 | 4.130 | 153,241 | -0.01(-0.24%) |
Dec 05, 2023 | 4.210 | 4.290 | 4.040 | 4.140 | 291,303 | -0.18(-4.17%) |
Dec 04, 2023 | 4.400 | 4.500 | 4.190 | 4.320 | 346,979 | -0.01(-0.23%) |
Dec 01, 2023 | 4.250 | 4.360 | 4.133 | 4.330 | 435,350 | +0.10(+2.36%) |
Nov 30, 2023 | 4.100 | 4.300 | 3.980 | 4.230 | 227,834 | +0.10(+2.42%) |
Nov 29, 2023 | 4.330 | 4.350 | 3.880 | 4.130 | 707,202 | -0.24(-5.49%) |
Nov 28, 2023 | 4.270 | 4.400 | 4.100 | 4.370 | 271,724 | +0.08(+1.86%) |
Nov 27, 2023 | 4.130 | 4.450 | 4.130 | 4.290 | 317,784 | +0.06(+1.42%) |
Nov 24, 2023 | 3.970 | 4.280 | 3.950 | 4.230 | 196,651 | +0.17(+4.19%) |
Nov 22, 2023 | 4.000 | 4.150 | 3.900 | 4.060 | 405,519 | +0.04(+1.00%) |
Nov 21, 2023 | 4.010 | 4.340 | 4.000 | 4.020 | 443,759 | -0.02(-0.37%) |
Nov 20, 2023 | 4.510 | 4.550 | 4.010 | 4.035 | 1,180,884 | -0.50(-10.93%) |
Nov 17, 2023 | 4.630 | 4.702 | 4.450 | 4.530 | 447,087 | -0.17(-3.62%) |
Nov 16, 2023 | 4.970 | 5.117 | 4.640 | 4.700 | 360,227 | -0.22(-4.47%) |
Nov 15, 2023 | 5.200 | 5.260 | 4.740 | 4.920 | 462,901 | -0.09(-1.80%) |
Nov 14, 2023 | 4.770 | 5.120 | 4.760 | 5.010 | 429,055 | +0.29(+6.14%) |
Nov 13, 2023 | 4.470 | 4.820 | 4.250 | 4.720 | 431,766 | +0.17(+3.74%) |
Nov 10, 2023 | 4.720 | 4.730 | 4.500 | 4.550 | 368,155 | +0.02(+0.44%) |
Nov 09, 2023 | 4.690 | 4.830 | 4.490 | 4.530 | 535,884 | -0.23(-4.83%) |
Nov 08, 2023 | 5.140 | 5.140 | 4.660 | 4.760 | 558,804 | -0.29(-5.74%) |
Nov 07, 2023 | 5.000 | 5.250 | 4.850 | 5.050 | 573,341 | +0.00(+0.00%) |
Nov 06, 2023 | 5.330 | 5.351 | 4.960 | 5.050 | 624,668 | -0.26(-4.90%) |
Nov 03, 2023 | 5.500 | 5.770 | 5.234 | 5.310 | 637,367 | -0.35(-6.18%) |
Nov 02, 2023 | 5.560 | 5.780 | 5.560 | 5.660 | 395,297 | +0.13(+2.35%) |
Nov 01, 2023 | 5.960 | 6.100 | 5.360 | 5.530 | 831,491 | -0.45(-7.53%) |
Oct 31, 2023 | 6.100 | 6.140 | 5.790 | 5.980 | 452,996 | -0.10(-1.64%) |
Oct 30, 2023 | 5.600 | 6.150 | 5.600 | 6.080 | 641,177 | +0.43(+7.61%) |
Oct 27, 2023 | 5.350 | 5.740 | 5.220 | 5.650 | 423,730 | +0.17(+3.10%) |
Oct 26, 2023 | 5.000 | 5.550 | 4.800 | 5.480 | 745,739 | +0.50(+10.04%) |
Oct 25, 2023 | 5.250 | 5.420 | 4.900 | 4.980 | 1,018,696 | -0.23(-4.41%) |
Oct 24, 2023 | 5.580 | 5.790 | 5.160 | 5.210 | 958,474 | -0.42(-7.46%) |
Oct 23, 2023 | 6.100 | 6.150 | 5.500 | 5.630 | 1,703,282 | -0.69(-10.92%) |
Oct 20, 2023 | 6.490 | 7.250 | 6.190 | 6.320 | 2,466,672 | -0.35(-5.25%) |
Oct 19, 2023 | 6.350 | 6.730 | 6.200 | 6.670 | 871,295 | +0.32(+5.04%) |
Oct 18, 2023 | 6.890 | 6.890 | 6.320 | 6.350 | 1,045,546 | -0.19(-2.91%) |
Oct 17, 2023 | 6.410 | 6.980 | 6.410 | 6.540 | 934,284 | -0.20(-2.97%) |
Oct 16, 2023 | 6.980 | 6.900 | 6.168 | 6.740 | 991,339 | +0.11(+1.66%) |
Oct 13, 2023 | 6.680 | 7.000 | 6.230 | 6.630 | 906,747 | -0.09(-1.34%) |
Oct 12, 2023 | 6.050 | 6.830 | 6.020 | 6.720 | 1,428,002 | +0.62(+10.16%) |
Oct 11, 2023 | 5.750 | 6.220 | 5.560 | 6.100 | 879,949 | +0.40(+7.02%) |
Oct 10, 2023 | 6.360 | 6.360 | 5.620 | 5.700 | 807,592 | -0.34(-5.63%) |
Oct 09, 2023 | 6.360 | 6.590 | 5.800 | 6.040 | 849,626 | -0.41(-6.36%) |
Oct 06, 2023 | 5.750 | 6.650 | 5.670 | 6.450 | 1,718,692 | +0.70(+12.17%) |
Oct 05, 2023 | 5.350 | 6.490 | 5.130 | 5.750 | 2,676,142 | +0.31(+5.70%) |
Oct 04, 2023 | 4.910 | 5.500 | 4.600 | 5.440 | 2,577,925 | +0.86(+18.78%) |
Oct 03, 2023 | 7.070 | 7.070 | 4.510 | 4.580 | 4,666,953 | -2.42(-34.57%) |