Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.491 | 5.491 | 5.392 | 5.441 | 8,587,961 | -0.06(-1.09%) |
Dec 28, 2023 | 5.461 | 5.571 | 5.461 | 5.501 | 7,150,788 | +0.05(+0.91%) |
Dec 27, 2023 | 5.461 | 5.541 | 5.411 | 5.451 | 9,446,920 | -0.02(-0.36%) |
Dec 26, 2023 | 5.421 | 5.496 | 5.393 | 5.471 | 7,287,275 | +0.03(+0.55%) |
Dec 22, 2023 | 5.451 | 5.461 | 5.362 | 5.441 | 8,680,982 | -0.01(-0.18%) |
Dec 21, 2023 | 5.272 | 5.461 | 5.242 | 5.451 | 10,374,270 | +0.25(+4.78%) |
Dec 20, 2023 | 5.402 | 5.595 | 5.183 | 5.203 | 15,905,563 | -0.22(-4.04%) |
Dec 19, 2023 | 5.262 | 5.441 | 5.232 | 5.421 | 13,808,237 | +0.22(+4.21%) |
Dec 18, 2023 | 5.392 | 5.392 | 5.113 | 5.203 | 17,841,358 | -0.17(-3.15%) |
Dec 15, 2023 | 5.680 | 5.750 | 5.262 | 5.372 | 33,042,092 | -0.29(-5.10%) |
Dec 14, 2023 | 5.471 | 5.720 | 5.372 | 5.660 | 21,869,436 | +0.26(+4.79%) |
Dec 13, 2023 | 5.262 | 5.431 | 5.183 | 5.402 | 21,904,302 | +0.13(+2.45%) |
Dec 12, 2023 | 4.974 | 5.272 | 4.646 | 5.272 | 28,650,496 | +0.28(+5.58%) |
Dec 11, 2023 | 4.675 | 5.103 | 4.655 | 4.994 | 22,260,330 | +0.38(+8.19%) |
Dec 08, 2023 | 4.606 | 4.655 | 4.546 | 4.616 | 9,572,445 | -0.07(-1.49%) |
Dec 07, 2023 | 4.526 | 4.685 | 4.457 | 4.685 | 14,040,723 | +0.22(+4.90%) |
Dec 06, 2023 | 4.546 | 4.626 | 4.466 | 4.466 | 10,611,855 | -0.02(-0.44%) |
Dec 05, 2023 | 4.506 | 4.526 | 4.387 | 4.486 | 16,083,197 | -0.05(-1.10%) |
Dec 04, 2023 | 4.825 | 4.835 | 4.506 | 4.536 | 14,618,905 | -0.32(-6.56%) |
Dec 01, 2023 | 4.675 | 4.884 | 4.566 | 4.854 | 11,318,194 | +0.20(+4.27%) |
Nov 30, 2023 | 4.685 | 4.735 | 4.596 | 4.655 | 17,851,788 | -0.02(-0.43%) |
Nov 29, 2023 | 4.835 | 4.835 | 4.576 | 4.675 | 12,084,112 | -0.05(-1.05%) |
Nov 28, 2023 | 4.805 | 4.815 | 4.700 | 4.725 | 8,725,760 | -0.08(-1.66%) |
Nov 27, 2023 | 4.884 | 4.884 | 4.765 | 4.805 | 6,702,413 | -0.10(-2.03%) |
Nov 24, 2023 | 4.874 | 4.914 | 4.825 | 4.904 | 3,760,173 | +0.03(+0.61%) |
Nov 22, 2023 | 4.835 | 4.934 | 4.835 | 4.874 | 10,114,993 | +0.05(+1.03%) |
Nov 21, 2023 | 5.123 | 5.123 | 4.815 | 4.825 | 11,408,153 | -0.29(-5.64%) |
Nov 20, 2023 | 5.083 | 5.153 | 5.019 | 5.113 | 9,040,573 | +0.06(+1.18%) |
Nov 17, 2023 | 5.113 | 5.113 | 4.994 | 5.053 | 8,989,529 | -0.05(-0.97%) |
Nov 16, 2023 | 5.242 | 5.252 | 4.934 | 5.103 | 10,241,633 | -0.06(-1.16%) |
Nov 15, 2023 | 5.461 | 5.591 | 5.123 | 5.163 | 21,017,166 | +0.30(+6.14%) |
Nov 14, 2023 | 4.725 | 4.864 | 4.695 | 4.864 | 10,741,568 | +0.22(+4.71%) |
Nov 13, 2023 | 4.626 | 4.655 | 4.516 | 4.646 | 7,843,971 | +0.04(+0.86%) |
Nov 10, 2023 | 4.675 | 4.715 | 4.546 | 4.606 | 12,960,236 | -0.06(-1.28%) |
Nov 09, 2023 | 4.655 | 5.038 | 4.636 | 4.665 | 10,301,702 | +0.01(+0.21%) |
Nov 08, 2023 | 4.606 | 4.715 | 4.596 | 4.655 | 8,584,646 | -0.03(-0.64%) |
Nov 07, 2023 | 4.626 | 4.785 | 4.586 | 4.685 | 11,104,267 | +0.00(+0.00%) |
Nov 06, 2023 | 4.924 | 5.113 | 4.675 | 4.685 | 10,188,890 | -0.21(-4.33%) |
Nov 03, 2023 | 4.700 | 5.016 | 4.670 | 4.898 | 17,840,622 | +0.30(+6.45%) |
Nov 02, 2023 | 4.482 | 4.630 | 4.472 | 4.601 | 12,038,164 | +0.15(+3.33%) |
Nov 01, 2023 | 4.264 | 4.502 | 4.165 | 4.452 | 18,670,514 | +0.22(+5.14%) |
Oct 31, 2023 | 4.215 | 4.431 | 4.126 | 4.235 | 13,494,139 | +0.10(+2.39%) |
Oct 30, 2023 | 4.116 | 4.193 | 4.096 | 4.136 | 13,970,933 | +0.06(+1.46%) |
Oct 27, 2023 | 4.156 | 4.195 | 4.066 | 4.076 | 10,015,702 | -0.11(-2.60%) |
Oct 26, 2023 | 4.403 | 4.403 | 4.175 | 4.185 | 11,633,396 | -0.13(-2.98%) |
Oct 25, 2023 | 4.353 | 4.395 | 4.274 | 4.314 | 13,839,960 | -0.08(-1.80%) |
Oct 24, 2023 | 4.492 | 4.502 | 4.363 | 4.393 | 6,522,499 | -0.04(-0.89%) |
Oct 23, 2023 | 4.452 | 4.492 | 4.353 | 4.433 | 9,779,928 | +0.01(+0.22%) |
Oct 20, 2023 | 4.413 | 4.512 | 4.403 | 4.423 | 8,475,126 | -0.09(-1.97%) |
Oct 19, 2023 | 4.551 | 4.640 | 4.487 | 4.512 | 8,865,108 | -0.04(-0.87%) |
Oct 18, 2023 | 4.670 | 4.670 | 4.541 | 4.551 | 5,822,623 | -0.12(-2.54%) |
Oct 17, 2023 | 4.838 | 4.848 | 4.660 | 4.670 | 8,732,866 | -0.12(-2.48%) |
Oct 16, 2023 | 4.799 | 4.838 | 4.690 | 4.789 | 11,592,693 | -0.01(-0.21%) |
Oct 13, 2023 | 4.640 | 4.809 | 4.566 | 4.799 | 18,411,644 | +0.26(+5.66%) |
Oct 12, 2023 | 4.561 | 4.576 | 4.418 | 4.541 | 12,496,146 | +0.00(+0.00%) |
Oct 11, 2023 | 4.522 | 4.541 | 4.423 | 4.541 | 8,915,030 | +0.12(+2.68%) |
Oct 10, 2023 | 4.413 | 4.437 | 4.378 | 4.423 | 12,128,766 | +0.05(+1.13%) |
Oct 09, 2023 | 4.274 | 4.462 | 4.225 | 4.373 | 9,755,569 | +0.10(+2.31%) |
Oct 06, 2023 | 4.294 | 4.373 | 4.235 | 4.274 | 13,721,424 | -0.05(-1.14%) |
Oct 05, 2023 | 4.452 | 4.452 | 4.279 | 4.324 | 12,339,455 | -0.08(-1.80%) |
Oct 04, 2023 | 4.314 | 4.442 | 4.254 | 4.403 | 14,863,299 | +0.16(+3.73%) |
Oct 03, 2023 | 4.245 | 4.324 | 4.156 | 4.245 | 14,131,632 | -0.02(-0.46%) |