Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.320 | 4.581 | 4.320 | 4.458 | 56,995 | +0.01(+0.19%) |
Dec 28, 2023 | 4.370 | 4.500 | 4.370 | 4.450 | 6,471 | -0.02(-0.45%) |
Dec 27, 2023 | 4.340 | 4.480 | 4.340 | 4.470 | 5,062 | +0.06(+1.36%) |
Dec 26, 2023 | 4.340 | 4.588 | 4.340 | 4.410 | 4,907 | +0.01(+0.23%) |
Dec 22, 2023 | 4.450 | 4.500 | 4.400 | 4.400 | 5,698 | -0.05(-1.12%) |
Dec 21, 2023 | 4.340 | 4.565 | 4.340 | 4.450 | 1,124 | +0.05(+1.14%) |
Dec 20, 2023 | 4.530 | 4.635 | 4.400 | 4.400 | 6,740 | -0.01(-0.23%) |
Dec 19, 2023 | 4.480 | 4.500 | 4.410 | 4.410 | 5,697 | -0.11(-2.43%) |
Dec 18, 2023 | 4.640 | 4.640 | 4.500 | 4.520 | 2,218 | +0.01(+0.22%) |
Dec 15, 2023 | 4.800 | 4.990 | 4.440 | 4.510 | 4,423 | -0.04(-0.88%) |
Dec 14, 2023 | 4.630 | 4.830 | 4.400 | 4.550 | 9,447 | +0.02(+0.44%) |
Dec 13, 2023 | 4.340 | 4.530 | 4.340 | 4.530 | 3,224 | +0.06(+1.34%) |
Dec 12, 2023 | 4.310 | 4.530 | 4.310 | 4.470 | 3,139 | +0.00(+0.00%) |
Dec 11, 2023 | 4.550 | 4.550 | 4.400 | 4.470 | 2,299 | -0.21(-4.49%) |
Dec 08, 2023 | 4.710 | 4.725 | 4.550 | 4.680 | 3,077 | +0.06(+1.30%) |
Dec 07, 2023 | 4.830 | 5.038 | 4.400 | 4.620 | 11,265 | +0.13(+3.01%) |
Dec 06, 2023 | 4.760 | 5.240 | 4.423 | 4.485 | 13,812 | -0.39(-8.00%) |
Dec 05, 2023 | 5.250 | 5.250 | 4.500 | 4.875 | 41,190 | -0.32(-6.07%) |
Dec 04, 2023 | 4.400 | 5.340 | 4.400 | 5.190 | 19,548 | +0.84(+19.31%) |
Dec 01, 2023 | 4.220 | 4.500 | 4.220 | 4.350 | 1,338 | +0.00(+0.00%) |
Nov 30, 2023 | 4.340 | 4.350 | 4.338 | 4.350 | 4,790 | -0.12(-2.74%) |
Nov 29, 2023 | 4.430 | 4.560 | 4.330 | 4.473 | 3,220 | -0.09(-1.92%) |
Nov 28, 2023 | 4.400 | 4.580 | 4.400 | 4.560 | 4,442 | +0.12(+2.70%) |
Nov 27, 2023 | 4.360 | 4.473 | 4.300 | 4.440 | 7,172 | +0.24(+5.71%) |
Nov 24, 2023 | 4.410 | 4.653 | 4.200 | 4.200 | 7,309 | -0.23(-5.19%) |
Nov 22, 2023 | 4.300 | 4.460 | 4.300 | 4.430 | 1,442 | +0.12(+2.78%) |
Nov 20, 2023 | 4.310 | 254 | -0.28(-6.10%) | |||
Nov 17, 2023 | 4.683 | 4.683 | 4.440 | 4.590 | 2,352 | +0.29(+6.74%) |
Nov 16, 2023 | 4.137 | 4.300 | 4.137 | 4.300 | 2,692 | +0.02(+0.38%) |
Nov 15, 2023 | 4.010 | 4.284 | 3.900 | 4.284 | 6,291 | -0.07(-1.53%) |
Nov 14, 2023 | 4.390 | 4.500 | 4.100 | 4.350 | 6,457 | -0.18(-3.97%) |
Nov 13, 2023 | 4.720 | 4.950 | 4.458 | 4.530 | 2,857 | -0.39(-7.93%) |
Nov 10, 2023 | 5.550 | 5.980 | 4.720 | 4.920 | 10,412 | -0.62(-11.19%) |
Nov 09, 2023 | 5.310 | 5.790 | 5.310 | 5.540 | 11,680 | +0.23(+4.33%) |
Nov 08, 2023 | 6.960 | 7.050 | 4.950 | 5.310 | 27,347 | -1.04(-16.38%) |
Nov 07, 2023 | 5.900 | 7.920 | 5.900 | 6.350 | 66,371 | +0.95(+17.59%) |
Nov 06, 2023 | 4.550 | 5.590 | 4.550 | 5.400 | 17,327 | +1.11(+25.95%) |
Nov 03, 2023 | 3.770 | 4.890 | 3.750 | 4.287 | 5,269 | +0.64(+17.46%) |
Nov 02, 2023 | 3.300 | 3.770 | 3.300 | 3.650 | 7,539 | +0.35(+10.53%) |
Nov 01, 2023 | 3.100 | 3.302 | 3.100 | 3.302 | 860 | +0.11(+3.52%) |
Oct 31, 2023 | 3.080 | 3.300 | 3.080 | 3.190 | 1,040 | +0.19(+6.33%) |
Oct 30, 2023 | 3.170 | 3.220 | 2.993 | 3.000 | 8,921 | -0.16(-5.06%) |
Oct 27, 2023 | 3.290 | 3.292 | 3.160 | 3.160 | 2,663 | -0.08(-2.47%) |
Oct 26, 2023 | 3.330 | 3.400 | 3.230 | 3.240 | 6,377 | -0.16(-4.71%) |
Oct 25, 2023 | 3.330 | 3.405 | 3.330 | 3.400 | 1,338 | -0.05(-1.36%) |
Oct 24, 2023 | 3.290 | 3.460 | 3.290 | 3.447 | 819 | +0.10(+2.86%) |
Oct 23, 2023 | 3.290 | 3.460 | 3.290 | 3.351 | 1,308 | +0.05(+1.55%) |
Oct 20, 2023 | 3.290 | 3.470 | 3.290 | 3.300 | 5,654 | -0.10(-2.94%) |
Oct 19, 2023 | 3.469 | 3.495 | 3.374 | 3.400 | 2,821 | +0.00(+0.00%) |
Oct 18, 2023 | 3.590 | 3.590 | 3.370 | 3.400 | 6,168 | -0.21(-5.82%) |
Oct 17, 2023 | 3.520 | 3.740 | 3.510 | 3.610 | 4,025 | +0.01(+0.28%) |
Oct 16, 2023 | 3.740 | 3.850 | 3.500 | 3.600 | 28,918 | -0.19(-5.03%) |
Oct 13, 2023 | 3.940 | 4.000 | 3.780 | 3.791 | 4,501 | -0.15(-3.79%) |
Oct 12, 2023 | 4.160 | 4.160 | 3.850 | 3.940 | 7,187 | -0.30(-7.08%) |
Oct 11, 2023 | 4.290 | 4.370 | 4.240 | 4.240 | 12,703 | -0.15(-3.42%) |
Oct 10, 2023 | 4.420 | 4.540 | 4.390 | 4.390 | 6,059 | -0.12(-2.66%) |
Oct 09, 2023 | 4.600 | 4.600 | 4.280 | 4.510 | 7,584 | +0.01(+0.22%) |
Oct 06, 2023 | 4.550 | 4.780 | 4.500 | 4.500 | 4,185 | -0.07(-1.53%) |
Oct 05, 2023 | 5.310 | 5.670 | 4.500 | 4.570 | 12,863 | -0.86(-15.84%) |
Oct 04, 2023 | 5.390 | 6.480 | 5.010 | 5.430 | 12,799 | +0.10(+1.88%) |
Oct 03, 2023 | 5.810 | 5.810 | 5.190 | 5.330 | 9,128 | -0.44(-7.63%) |