Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.700 | 4.923 | 4.640 | 4.640 | 1,812 | -0.05(-1.07%) |
Dec 28, 2023 | 4.700 | 4.930 | 4.600 | 4.690 | 9,256 | -0.06(-1.26%) |
Dec 27, 2023 | 4.720 | 4.750 | 4.600 | 4.750 | 16,938 | +0.02(+0.42%) |
Dec 26, 2023 | 4.700 | 4.750 | 4.610 | 4.730 | 16,223 | -0.02(-0.42%) |
Dec 22, 2023 | 4.850 | 4.850 | 4.740 | 4.750 | 2,491 | +0.15(+3.26%) |
Dec 21, 2023 | 4.790 | 4.935 | 4.600 | 4.600 | 6,428 | -0.19(-3.96%) |
Dec 20, 2023 | 5.002 | 5.002 | 4.760 | 4.790 | 3,576 | -0.01(-0.21%) |
Dec 19, 2023 | 4.870 | 5.110 | 4.740 | 4.800 | 34,789 | -0.17(-3.42%) |
Dec 18, 2023 | 4.650 | 5.148 | 4.620 | 4.970 | 30,885 | +0.30(+6.42%) |
Dec 15, 2023 | 4.860 | 5.320 | 4.670 | 4.670 | 7,296 | -0.15(-3.11%) |
Dec 14, 2023 | 4.680 | 5.030 | 4.600 | 4.820 | 31,977 | +0.15(+3.21%) |
Dec 13, 2023 | 4.600 | 4.690 | 4.600 | 4.670 | 10,488 | +0.08(+1.63%) |
Dec 12, 2023 | 4.600 | 4.650 | 4.510 | 4.595 | 9,458 | -0.08(-1.61%) |
Dec 11, 2023 | 4.750 | 4.750 | 4.610 | 4.670 | 12,529 | +0.01(+0.21%) |
Dec 08, 2023 | 4.830 | 4.830 | 4.660 | 4.660 | 24,888 | -0.13(-2.71%) |
Dec 07, 2023 | 4.810 | 4.840 | 4.790 | 4.790 | 1,390 | +0.03(+0.53%) |
Dec 06, 2023 | 4.840 | 4.869 | 4.765 | 4.765 | 1,792 | -0.04(-0.73%) |
Dec 05, 2023 | 4.900 | 4.900 | 4.750 | 4.800 | 69,161 | -0.10(-2.04%) |
Dec 04, 2023 | 4.920 | 5.000 | 4.900 | 4.900 | 24,237 | -0.04(-0.81%) |
Dec 01, 2023 | 4.970 | 5.100 | 4.900 | 4.940 | 34,698 | -0.24(-4.73%) |
Nov 30, 2023 | 4.970 | 5.240 | 4.910 | 5.185 | 4,032 | +0.08(+1.67%) |
Nov 29, 2023 | 4.980 | 5.100 | 4.890 | 5.100 | 2,301 | +0.18(+3.66%) |
Nov 28, 2023 | 4.980 | 4.995 | 4.920 | 4.920 | 4,468 | -0.03(-0.61%) |
Nov 27, 2023 | 5.000 | 5.050 | 4.890 | 4.950 | 28,255 | -0.05(-1.00%) |
Nov 24, 2023 | 5.000 | 5.010 | 4.980 | 5.000 | 15,714 | -0.10(-1.96%) |
Nov 22, 2023 | 5.000 | 5.100 | 4.895 | 5.100 | 43,788 | +0.10(+2.00%) |
Nov 21, 2023 | 4.900 | 5.100 | 4.900 | 5.000 | 20,283 | -0.01(-0.18%) |
Nov 20, 2023 | 5.010 | 5.120 | 5.000 | 5.009 | 3,273 | -0.01(-0.22%) |
Nov 17, 2023 | 5.000 | 5.360 | 4.920 | 5.020 | 13,754 | +0.13(+2.76%) |
Nov 16, 2023 | 5.090 | 5.300 | 4.880 | 4.885 | 9,803 | +0.00(+0.10%) |
Nov 15, 2023 | 4.870 | 4.990 | 4.840 | 4.880 | 16,999 | -0.10(-2.06%) |
Nov 14, 2023 | 5.280 | 5.340 | 4.880 | 4.983 | 23,273 | -0.15(-2.87%) |
Nov 13, 2023 | 5.250 | 5.330 | 5.100 | 5.130 | 18,995 | +0.25(+5.12%) |
Nov 10, 2023 | 5.254 | 5.543 | 4.730 | 4.880 | 39,313 | -0.01(-0.20%) |
Nov 09, 2023 | 5.460 | 5.460 | 4.810 | 4.890 | 28,116 | -0.87(-15.10%) |
Nov 08, 2023 | 5.610 | 5.760 | 5.550 | 5.760 | 766 | +0.23(+4.16%) |
Nov 07, 2023 | 5.676 | 5.676 | 5.530 | 5.530 | 2,001 | -0.23(-3.99%) |
Nov 03, 2023 | 5.760 | 83 | +0.13(+2.31%) | |||
Nov 02, 2023 | 5.640 | 5.660 | 5.630 | 5.630 | 3,358 | +0.01(+0.18%) |
Oct 31, 2023 | 5.620 | 221 | -0.14(-2.43%) | |||
Oct 30, 2023 | 5.950 | 5.990 | 5.700 | 5.760 | 8,460 | -0.07(-1.12%) |
Oct 27, 2023 | 6.161 | 6.275 | 5.700 | 5.825 | 24,108 | -0.17(-2.92%) |
Oct 25, 2023 | 6.000 | 109 | -0.10(-1.64%) | |||
Oct 24, 2023 | 6.150 | 6.150 | 6.100 | 6.100 | 1,717 | -0.08(-1.21%) |
Oct 23, 2023 | 6.218 | 6.230 | 6.175 | 6.175 | 4,046 | +0.05(+0.90%) |
Oct 20, 2023 | 6.230 | 6.570 | 6.100 | 6.120 | 8,166 | -0.10(-1.61%) |
Oct 19, 2023 | 6.190 | 6.450 | 6.190 | 6.220 | 2,498 | -0.09(-1.43%) |
Oct 18, 2023 | 6.700 | 6.895 | 6.150 | 6.310 | 13,848 | -0.40(-5.89%) |
Oct 17, 2023 | 6.520 | 6.830 | 6.520 | 6.705 | 13,094 | +0.20(+3.00%) |
Oct 16, 2023 | 6.990 | 6.970 | 6.500 | 6.510 | 8,500 | -0.40(-5.80%) |
Oct 13, 2023 | 6.870 | 7.000 | 6.800 | 6.910 | 4,757 | +0.09(+1.32%) |
Oct 12, 2023 | 6.970 | 7.100 | 6.800 | 6.820 | 1,616 | -0.10(-1.52%) |
Oct 11, 2023 | 7.030 | 7.150 | 6.740 | 6.925 | 11,575 | -0.17(-2.46%) |
Oct 10, 2023 | 6.720 | 7.100 | 6.720 | 7.100 | 2,402 | +0.16(+2.31%) |
Oct 09, 2023 | 6.780 | 7.090 | 6.780 | 6.940 | 3,887 | -0.16(-2.25%) |
Oct 06, 2023 | 7.050 | 7.200 | 6.950 | 7.100 | 2,427 | +0.11(+1.57%) |
Oct 05, 2023 | 7.180 | 7.200 | 6.990 | 6.990 | 1,941 | +0.20(+2.95%) |
Oct 04, 2023 | 7.000 | 7.000 | 6.790 | 6.790 | 371 | -0.23(-3.28%) |
Oct 03, 2023 | 7.010 | 7.200 | 6.610 | 7.020 | 13,233 | +0.38(+5.72%) |