Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.448 | 4.448 | 4.341 | 4.380 | 494,898 | -0.07(-1.53%) |
Dec 28, 2023 | 4.556 | 4.573 | 4.442 | 4.448 | 566,907 | -0.14(-2.98%) |
Dec 27, 2023 | 4.643 | 4.643 | 4.556 | 4.585 | 524,942 | -0.02(-0.42%) |
Dec 26, 2023 | 4.585 | 4.663 | 4.546 | 4.604 | 586,746 | +0.06(+1.29%) |
Dec 22, 2023 | 4.643 | 4.653 | 4.517 | 4.546 | 669,362 | -0.04(-0.85%) |
Dec 21, 2023 | 4.497 | 4.585 | 4.487 | 4.585 | 669,585 | +0.08(+1.73%) |
Dec 20, 2023 | 4.585 | 4.712 | 4.487 | 4.507 | 898,624 | -0.07(-1.49%) |
Dec 19, 2023 | 4.468 | 4.585 | 4.448 | 4.575 | 743,191 | +0.12(+2.63%) |
Dec 18, 2023 | 4.429 | 4.512 | 4.380 | 4.458 | 791,566 | +0.10(+2.24%) |
Dec 15, 2023 | 4.409 | 4.409 | 4.317 | 4.361 | 1,866,493 | -0.02(-0.45%) |
Dec 14, 2023 | 4.283 | 4.429 | 4.283 | 4.380 | 1,017,865 | +0.14(+3.22%) |
Dec 13, 2023 | 4.048 | 4.243 | 4.029 | 4.243 | 1,135,773 | +0.20(+5.07%) |
Dec 12, 2023 | 4.146 | 4.146 | 3.980 | 4.039 | 789,436 | -0.13(-3.04%) |
Dec 11, 2023 | 4.361 | 4.361 | 4.165 | 4.165 | 705,491 | -0.21(-4.90%) |
Dec 08, 2023 | 4.390 | 4.438 | 4.322 | 4.380 | 670,760 | +0.00(+0.00%) |
Dec 07, 2023 | 4.361 | 4.390 | 4.312 | 4.380 | 647,304 | +0.02(+0.45%) |
Dec 06, 2023 | 4.448 | 4.526 | 4.361 | 4.361 | 908,760 | -0.13(-2.83%) |
Dec 05, 2023 | 4.517 | 4.526 | 4.448 | 4.487 | 674,976 | -0.03(-0.65%) |
Dec 04, 2023 | 4.468 | 4.536 | 4.419 | 4.517 | 685,243 | -0.03(-0.64%) |
Dec 01, 2023 | 4.536 | 4.604 | 4.468 | 4.546 | 981,999 | +0.01(+0.21%) |
Nov 30, 2023 | 4.497 | 4.585 | 4.468 | 4.536 | 970,069 | +0.06(+1.31%) |
Nov 29, 2023 | 4.429 | 4.478 | 4.401 | 4.478 | 665,167 | +0.08(+1.77%) |
Nov 28, 2023 | 4.448 | 4.448 | 4.370 | 4.400 | 693,666 | -0.04(-0.88%) |
Nov 27, 2023 | 4.487 | 4.487 | 4.361 | 4.439 | 635,793 | -0.09(-1.94%) |
Nov 24, 2023 | 4.468 | 4.570 | 4.468 | 4.526 | 315,879 | +0.04(+0.87%) |
Nov 22, 2023 | 4.370 | 4.512 | 4.312 | 4.487 | 678,103 | +0.00(+0.05%) |
Nov 21, 2023 | 4.446 | 4.514 | 4.394 | 4.485 | 637,381 | -0.01(-0.21%) |
Nov 20, 2023 | 4.379 | 4.523 | 4.379 | 4.495 | 1,155,708 | +0.12(+2.64%) |
Nov 17, 2023 | 4.100 | 4.379 | 4.090 | 4.379 | 1,665,941 | +0.35(+8.59%) |
Nov 16, 2023 | 3.984 | 4.052 | 3.859 | 4.033 | 1,595,301 | +0.01(+0.24%) |
Nov 15, 2023 | 3.994 | 4.081 | 3.984 | 4.023 | 639,790 | +0.04(+0.97%) |
Nov 14, 2023 | 3.994 | 4.071 | 3.917 | 3.984 | 1,028,509 | +0.03(+0.73%) |
Nov 13, 2023 | 3.850 | 3.994 | 3.850 | 3.956 | 572,558 | +0.09(+2.24%) |
Nov 10, 2023 | 3.763 | 3.888 | 3.763 | 3.869 | 673,451 | +0.13(+3.34%) |
Nov 09, 2023 | 3.811 | 3.956 | 3.744 | 3.744 | 1,075,962 | +0.00(+0.00%) |
Nov 08, 2023 | 3.811 | 3.989 | 3.705 | 3.744 | 1,734,085 | -0.29(-7.16%) |
Nov 07, 2023 | 4.090 | 4.110 | 3.879 | 4.033 | 901,177 | -0.13(-3.23%) |
Nov 06, 2023 | 4.350 | 4.354 | 4.129 | 4.167 | 841,963 | -0.14(-3.35%) |
Nov 03, 2023 | 4.408 | 4.418 | 4.244 | 4.312 | 835,657 | -0.09(-1.97%) |
Nov 02, 2023 | 4.273 | 4.408 | 4.225 | 4.398 | 783,767 | +0.15(+3.63%) |
Nov 01, 2023 | 4.331 | 4.379 | 4.223 | 4.244 | 600,459 | -0.06(-1.34%) |
Oct 31, 2023 | 4.254 | 4.369 | 4.206 | 4.302 | 606,875 | +0.04(+0.90%) |
Oct 30, 2023 | 4.244 | 4.336 | 4.187 | 4.264 | 465,747 | +0.01(+0.23%) |
Oct 27, 2023 | 4.273 | 4.283 | 4.172 | 4.254 | 533,424 | -0.03(-0.67%) |
Oct 26, 2023 | 4.254 | 4.331 | 4.187 | 4.283 | 396,704 | -0.02(-0.45%) |
Oct 25, 2023 | 4.341 | 4.360 | 4.264 | 4.302 | 453,578 | -0.06(-1.32%) |
Oct 24, 2023 | 4.283 | 4.369 | 4.273 | 4.360 | 670,736 | +0.10(+2.26%) |
Oct 23, 2023 | 4.321 | 4.379 | 4.230 | 4.264 | 757,241 | -0.10(-2.21%) |
Oct 20, 2023 | 4.466 | 4.466 | 4.332 | 4.360 | 758,489 | -0.09(-1.95%) |
Oct 19, 2023 | 4.302 | 4.474 | 4.265 | 4.446 | 1,059,027 | +0.13(+2.90%) |
Oct 18, 2023 | 4.379 | 4.400 | 4.292 | 4.321 | 732,368 | -0.03(-0.66%) |
Oct 17, 2023 | 4.187 | 4.379 | 4.187 | 4.350 | 1,266,197 | +0.15(+3.67%) |
Oct 16, 2023 | 4.119 | 4.206 | 4.071 | 4.196 | 1,281,624 | +0.18(+4.56%) |
Oct 13, 2023 | 4.033 | 4.061 | 3.994 | 4.013 | 517,153 | +0.07(+1.71%) |
Oct 12, 2023 | 3.984 | 3.994 | 3.922 | 3.946 | 597,040 | -0.05(-1.20%) |
Oct 11, 2023 | 3.956 | 4.004 | 3.898 | 3.994 | 617,836 | +0.00(+0.00%) |
Oct 10, 2023 | 3.946 | 4.013 | 3.936 | 3.994 | 581,147 | +0.05(+1.22%) |
Oct 09, 2023 | 3.879 | 4.004 | 3.867 | 3.946 | 996,905 | +0.19(+5.13%) |
Oct 06, 2023 | 3.802 | 3.811 | 3.725 | 3.753 | 2,308,935 | +0.00(+0.00%) |
Oct 05, 2023 | 3.763 | 3.816 | 3.717 | 3.753 | 814,580 | -0.01(-0.26%) |
Oct 04, 2023 | 3.975 | 4.004 | 3.753 | 3.763 | 1,162,628 | -0.26(-6.46%) |
Oct 03, 2023 | 3.984 | 4.033 | 3.956 | 4.023 | 561,781 | +0.02(+0.48%) |