Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.170 | 4.350 | 3.894 | 4.080 | 97,877 | -0.04(-0.97%) |
Dec 28, 2023 | 3.780 | 4.500 | 3.745 | 4.120 | 127,765 | +0.35(+9.28%) |
Dec 27, 2023 | 3.350 | 3.830 | 3.337 | 3.770 | 62,690 | +0.39(+11.54%) |
Dec 26, 2023 | 2.860 | 3.390 | 2.810 | 3.380 | 141,832 | +0.49(+16.96%) |
Dec 22, 2023 | 2.550 | 2.890 | 2.550 | 2.890 | 65,148 | +0.35(+13.78%) |
Dec 21, 2023 | 2.650 | 2.690 | 2.490 | 2.540 | 51,535 | -0.08(-3.05%) |
Dec 20, 2023 | 2.600 | 2.742 | 2.580 | 2.620 | 61,714 | -0.01(-0.38%) |
Dec 19, 2023 | 2.630 | 2.740 | 2.600 | 2.630 | 50,236 | -0.02(-0.75%) |
Dec 18, 2023 | 2.710 | 2.777 | 2.590 | 2.650 | 25,479 | -0.08(-2.93%) |
Dec 15, 2023 | 2.750 | 2.800 | 2.650 | 2.730 | 42,422 | -0.02(-0.73%) |
Dec 14, 2023 | 2.900 | 2.900 | 2.650 | 2.750 | 163,142 | -0.07(-2.48%) |
Dec 13, 2023 | 3.150 | 3.175 | 2.820 | 2.820 | 52,573 | -0.27(-8.74%) |
Dec 12, 2023 | 3.170 | 3.300 | 3.000 | 3.090 | 37,847 | -0.11(-3.44%) |
Dec 11, 2023 | 3.680 | 3.690 | 3.200 | 3.200 | 21,611 | -0.43(-11.85%) |
Dec 08, 2023 | 3.800 | 3.850 | 3.400 | 3.630 | 48,823 | -0.15(-3.97%) |
Dec 07, 2023 | 3.400 | 4.000 | 3.400 | 3.780 | 45,862 | +0.43(+12.84%) |
Dec 06, 2023 | 3.180 | 3.390 | 3.180 | 3.350 | 77,546 | +0.15(+4.69%) |
Dec 05, 2023 | 3.200 | 3.400 | 3.010 | 3.200 | 48,399 | -0.05(-1.54%) |
Dec 04, 2023 | 3.300 | 3.440 | 3.200 | 3.250 | 16,372 | -0.05(-1.52%) |
Dec 01, 2023 | 3.090 | 3.380 | 3.090 | 3.300 | 18,223 | +0.12(+3.77%) |
Nov 30, 2023 | 3.110 | 3.240 | 3.050 | 3.180 | 18,715 | -0.03(-0.93%) |
Nov 29, 2023 | 3.180 | 3.320 | 3.180 | 3.210 | 8,485 | +0.00(+0.00%) |
Nov 28, 2023 | 3.280 | 3.370 | 3.110 | 3.210 | 20,003 | -0.12(-3.60%) |
Nov 27, 2023 | 3.280 | 3.600 | 3.230 | 3.330 | 58,045 | +0.09(+2.78%) |
Nov 24, 2023 | 3.200 | 3.360 | 3.095 | 3.240 | 36,165 | +0.06(+1.89%) |
Nov 22, 2023 | 3.140 | 3.300 | 3.054 | 3.180 | 43,528 | +0.10(+3.25%) |
Nov 21, 2023 | 3.240 | 3.240 | 3.000 | 3.080 | 30,424 | -0.31(-9.14%) |
Nov 20, 2023 | 3.300 | 3.550 | 3.210 | 3.390 | 10,321 | +0.14(+4.31%) |
Nov 17, 2023 | 3.550 | 3.700 | 3.170 | 3.250 | 103,379 | -0.33(-9.22%) |
Nov 16, 2023 | 3.710 | 3.860 | 3.410 | 3.580 | 61,426 | -0.09(-2.59%) |
Nov 15, 2023 | 3.480 | 3.880 | 3.400 | 3.675 | 41,265 | +0.27(+8.09%) |
Nov 14, 2023 | 3.560 | 3.801 | 3.371 | 3.400 | 40,817 | -0.32(-8.60%) |
Nov 13, 2023 | 4.000 | 4.170 | 3.600 | 3.720 | 47,601 | -0.36(-8.82%) |
Nov 10, 2023 | 4.050 | 4.150 | 3.810 | 4.080 | 16,019 | +0.11(+2.77%) |
Nov 09, 2023 | 4.240 | 4.240 | 3.890 | 3.970 | 27,120 | -0.18(-4.34%) |
Nov 08, 2023 | 4.400 | 4.540 | 4.090 | 4.150 | 28,445 | -0.33(-7.37%) |
Nov 07, 2023 | 4.640 | 4.750 | 4.320 | 4.480 | 48,977 | -0.23(-4.88%) |
Nov 06, 2023 | 4.760 | 4.786 | 4.600 | 4.710 | 39,204 | +0.00(+0.00%) |
Nov 03, 2023 | 4.620 | 4.890 | 4.620 | 4.710 | 29,357 | +0.11(+2.39%) |
Nov 02, 2023 | 4.770 | 4.932 | 4.600 | 4.600 | 25,175 | -0.09(-1.92%) |
Nov 01, 2023 | 4.850 | 4.880 | 4.650 | 4.690 | 34,791 | -0.03(-0.64%) |
Oct 31, 2023 | 4.580 | 4.750 | 4.460 | 4.720 | 29,212 | +0.15(+3.28%) |
Oct 30, 2023 | 4.690 | 4.835 | 4.530 | 4.570 | 23,361 | -0.03(-0.65%) |
Oct 27, 2023 | 4.860 | 4.929 | 4.530 | 4.600 | 23,582 | -0.24(-4.96%) |
Oct 26, 2023 | 4.980 | 5.120 | 4.695 | 4.840 | 27,022 | -0.15(-3.01%) |
Oct 25, 2023 | 5.360 | 5.355 | 4.750 | 4.990 | 32,222 | -0.38(-7.08%) |
Oct 24, 2023 | 5.280 | 5.560 | 5.280 | 5.370 | 46,356 | +0.05(+0.94%) |
Oct 23, 2023 | 5.830 | 5.975 | 5.210 | 5.320 | 60,853 | -0.47(-8.12%) |
Oct 20, 2023 | 5.640 | 6.014 | 5.528 | 5.790 | 65,113 | +0.08(+1.40%) |
Oct 19, 2023 | 5.450 | 5.793 | 5.390 | 5.710 | 18,004 | +0.21(+3.82%) |
Oct 18, 2023 | 5.540 | 5.770 | 5.420 | 5.500 | 28,228 | -0.02(-0.36%) |
Oct 17, 2023 | 5.200 | 5.730 | 5.200 | 5.520 | 31,572 | +0.31(+5.95%) |
Oct 16, 2023 | 5.070 | 5.215 | 5.010 | 5.210 | 31,456 | +0.07(+1.36%) |
Oct 13, 2023 | 5.060 | 5.140 | 4.920 | 5.140 | 10,373 | +0.08(+1.58%) |
Oct 12, 2023 | 5.000 | 5.070 | 4.630 | 5.060 | 26,752 | +0.02(+0.40%) |
Oct 11, 2023 | 5.240 | 5.300 | 4.940 | 5.040 | 27,845 | -0.35(-6.49%) |
Oct 10, 2023 | 5.650 | 5.781 | 5.385 | 5.390 | 21,286 | -0.16(-2.88%) |
Oct 09, 2023 | 5.470 | 5.910 | 5.248 | 5.550 | 35,411 | -0.02(-0.36%) |
Oct 06, 2023 | 5.180 | 5.570 | 5.157 | 5.570 | 20,925 | +0.64(+12.98%) |
Oct 05, 2023 | 5.100 | 5.172 | 4.710 | 4.930 | 18,655 | -0.07(-1.40%) |
Oct 04, 2023 | 5.040 | 5.100 | 4.711 | 5.000 | 37,275 | -0.05(-0.99%) |
Oct 03, 2023 | 5.310 | 5.310 | 4.831 | 5.050 | 39,596 | -0.29(-5.43%) |