Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.790 | 4.790 | 4.650 | 4.730 | 156,655 | +0.03(+0.64%) |
Dec 28, 2023 | 4.710 | 4.710 | 4.620 | 4.700 | 24,037 | +0.01(+0.21%) |
Dec 27, 2023 | 4.482 | 4.710 | 4.482 | 4.690 | 21,083 | +0.07(+1.52%) |
Dec 26, 2023 | 4.760 | 4.760 | 4.530 | 4.620 | 71,940 | -0.08(-1.70%) |
Dec 22, 2023 | 4.570 | 4.730 | 4.480 | 4.700 | 22,743 | +0.22(+4.91%) |
Dec 21, 2023 | 4.700 | 4.700 | 4.410 | 4.480 | 64,977 | -0.09(-1.97%) |
Dec 20, 2023 | 4.530 | 4.600 | 4.450 | 4.570 | 25,156 | +0.05(+1.11%) |
Dec 19, 2023 | 4.550 | 4.620 | 4.500 | 4.520 | 4,310 | -0.10(-2.16%) |
Dec 18, 2023 | 4.600 | 4.700 | 4.430 | 4.620 | 24,758 | +0.01(+0.22%) |
Dec 15, 2023 | 4.500 | 4.705 | 4.500 | 4.610 | 5,360 | +0.01(+0.22%) |
Dec 14, 2023 | 4.650 | 4.660 | 4.500 | 4.600 | 29,743 | +0.08(+1.77%) |
Dec 13, 2023 | 4.650 | 4.650 | 4.500 | 4.520 | 5,775 | -0.06(-1.31%) |
Dec 12, 2023 | 4.530 | 4.610 | 4.530 | 4.580 | 5,405 | -0.05(-1.08%) |
Dec 11, 2023 | 4.530 | 4.675 | 4.510 | 4.630 | 12,767 | -0.01(-0.22%) |
Dec 08, 2023 | 4.630 | 4.740 | 4.610 | 4.640 | 15,036 | -0.03(-0.64%) |
Dec 07, 2023 | 4.750 | 4.750 | 4.505 | 4.670 | 38,374 | +0.04(+0.86%) |
Dec 06, 2023 | 4.800 | 4.800 | 4.530 | 4.630 | 14,558 | -0.07(-1.49%) |
Dec 05, 2023 | 4.710 | 4.850 | 4.510 | 4.700 | 16,077 | +0.00(+0.00%) |
Dec 04, 2023 | 4.500 | 4.739 | 4.500 | 4.700 | 35,341 | +0.20(+4.44%) |
Dec 01, 2023 | 4.680 | 4.720 | 4.500 | 4.500 | 11,439 | -0.20(-4.26%) |
Nov 30, 2023 | 4.500 | 4.820 | 4.500 | 4.700 | 47,347 | +0.59(+14.36%) |
Nov 29, 2023 | 5.000 | 5.000 | 4.100 | 4.110 | 118,847 | -0.64(-13.47%) |
Nov 28, 2023 | 4.520 | 4.750 | 4.500 | 4.750 | 50,723 | +0.25(+5.56%) |
Nov 27, 2023 | 4.530 | 4.690 | 4.470 | 4.500 | 21,521 | +0.04(+0.90%) |
Nov 24, 2023 | 4.600 | 4.610 | 4.450 | 4.460 | 19,982 | -0.12(-2.62%) |
Nov 22, 2023 | 4.690 | 4.700 | 4.570 | 4.580 | 4,744 | -0.07(-1.51%) |
Nov 21, 2023 | 4.900 | 5.000 | 4.650 | 4.650 | 9,288 | -0.12(-2.52%) |
Nov 20, 2023 | 5.040 | 5.040 | 4.770 | 4.770 | 4,218 | -0.24(-4.79%) |
Nov 17, 2023 | 5.150 | 5.245 | 4.870 | 5.010 | 6,133 | -0.08(-1.57%) |
Nov 16, 2023 | 5.260 | 5.260 | 5.010 | 5.090 | 11,987 | -0.04(-0.78%) |
Nov 15, 2023 | 5.070 | 5.200 | 5.070 | 5.130 | 3,791 | -0.03(-0.58%) |
Nov 14, 2023 | 5.060 | 5.160 | 5.035 | 5.160 | 4,669 | +0.11(+2.18%) |
Nov 13, 2023 | 5.120 | 5.270 | 4.800 | 5.050 | 55,241 | -0.24(-4.54%) |
Nov 10, 2023 | 5.110 | 5.290 | 5.060 | 5.290 | 3,232 | +0.24(+4.75%) |
Nov 09, 2023 | 5.570 | 5.570 | 5.000 | 5.050 | 5,543 | -0.02(-0.39%) |
Nov 08, 2023 | 5.210 | 5.220 | 5.065 | 5.070 | 1,789 | -0.13(-2.50%) |
Nov 07, 2023 | 5.310 | 5.310 | 5.200 | 5.200 | 2,474 | -0.11(-2.07%) |
Nov 06, 2023 | 5.490 | 5.620 | 5.205 | 5.310 | 6,324 | -0.09(-1.67%) |
Nov 03, 2023 | 5.390 | 5.700 | 5.180 | 5.400 | 27,699 | +0.10(+1.89%) |
Nov 02, 2023 | 5.510 | 5.510 | 5.022 | 5.300 | 14,037 | -0.07(-1.35%) |
Nov 01, 2023 | 5.350 | 5.373 | 5.350 | 5.373 | 921 | +0.02(+0.42%) |
Oct 31, 2023 | 5.000 | 5.350 | 4.990 | 5.350 | 48,957 | +0.17(+3.28%) |
Oct 30, 2023 | 5.070 | 5.260 | 5.070 | 5.180 | 13,675 | +0.09(+1.77%) |
Oct 27, 2023 | 5.286 | 5.286 | 5.090 | 5.090 | 1,751 | -0.07(-1.36%) |
Oct 26, 2023 | 5.080 | 5.270 | 5.030 | 5.160 | 7,327 | +0.16(+3.20%) |
Oct 25, 2023 | 5.250 | 5.320 | 5.000 | 5.000 | 3,781 | -0.12(-2.34%) |
Oct 24, 2023 | 5.050 | 5.214 | 5.010 | 5.120 | 11,045 | +0.00(+0.00%) |
Oct 23, 2023 | 5.020 | 5.120 | 4.900 | 5.120 | 11,332 | +0.02(+0.39%) |
Oct 20, 2023 | 4.950 | 5.100 | 4.700 | 5.100 | 9,302 | +0.30(+6.25%) |
Oct 19, 2023 | 5.160 | 5.170 | 4.800 | 4.800 | 7,450 | -0.35(-6.80%) |
Oct 18, 2023 | 5.200 | 5.200 | 4.760 | 5.150 | 11,555 | -0.05(-0.96%) |
Oct 17, 2023 | 5.550 | 5.550 | 5.140 | 5.200 | 24,513 | -0.32(-5.77%) |
Oct 16, 2023 | 5.400 | 5.710 | 5.310 | 5.519 | 8,269 | -0.00(-0.02%) |
Oct 13, 2023 | 5.520 | 5.520 | 5.520 | 5.520 | 583 | -0.08(-1.43%) |
Oct 12, 2023 | 5.720 | 5.740 | 5.520 | 5.600 | 10,641 | -0.18(-3.11%) |
Oct 11, 2023 | 5.970 | 6.070 | 5.503 | 5.780 | 51,281 | -0.12(-2.03%) |
Oct 10, 2023 | 5.800 | 6.090 | 5.670 | 5.900 | 6,946 | +0.07(+1.20%) |
Oct 09, 2023 | 5.900 | 6.000 | 5.600 | 5.830 | 12,636 | -0.02(-0.34%) |
Oct 06, 2023 | 5.950 | 6.060 | 5.670 | 5.850 | 8,119 | +0.01(+0.17%) |
Oct 05, 2023 | 5.640 | 5.850 | 5.510 | 5.840 | 2,075 | +0.04(+0.69%) |
Oct 04, 2023 | 5.810 | 6.035 | 5.540 | 5.800 | 7,390 | +0.01(+0.17%) |
Oct 03, 2023 | 5.920 | 6.082 | 5.530 | 5.790 | 8,335 | -0.25(-4.14%) |