Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.229 | 4.258 | 4.200 | 4.239 | 69,892 | +0.01(+0.23%) |
Dec 28, 2023 | 4.248 | 4.258 | 4.229 | 4.229 | 95,091 | -0.03(-0.69%) |
Dec 27, 2023 | 4.248 | 4.258 | 4.229 | 4.258 | 143,294 | +0.01(+0.23%) |
Dec 26, 2023 | 4.239 | 4.248 | 4.229 | 4.248 | 58,015 | +0.01(+0.23%) |
Dec 22, 2023 | 4.248 | 4.258 | 4.209 | 4.239 | 141,164 | +0.01(+0.23%) |
Dec 21, 2023 | 4.239 | 4.258 | 4.209 | 4.229 | 117,554 | +0.03(+0.70%) |
Dec 20, 2023 | 4.229 | 4.258 | 4.194 | 4.200 | 107,714 | -0.02(-0.46%) |
Dec 19, 2023 | 4.248 | 4.268 | 4.219 | 4.219 | 81,761 | -0.01(-0.23%) |
Dec 18, 2023 | 4.190 | 4.229 | 4.182 | 4.229 | 77,775 | +0.05(+1.17%) |
Dec 15, 2023 | 4.200 | 4.209 | 4.161 | 4.180 | 77,700 | -0.01(-0.23%) |
Dec 14, 2023 | 4.219 | 4.229 | 4.180 | 4.190 | 139,740 | -0.01(-0.23%) |
Dec 13, 2023 | 4.102 | 4.200 | 4.102 | 4.200 | 121,862 | +0.10(+2.38%) |
Dec 12, 2023 | 4.102 | 4.107 | 4.082 | 4.102 | 119,147 | +0.00(+0.00%) |
Dec 11, 2023 | 4.092 | 4.102 | 4.070 | 4.102 | 81,568 | +0.03(+0.64%) |
Dec 08, 2023 | 4.085 | 4.103 | 4.057 | 4.076 | 116,840 | -0.03(-0.70%) |
Dec 07, 2023 | 4.066 | 4.123 | 4.047 | 4.104 | 75,331 | +0.06(+1.41%) |
Dec 06, 2023 | 4.047 | 4.085 | 4.047 | 4.047 | 89,122 | +0.00(+0.00%) |
Dec 05, 2023 | 4.000 | 4.057 | 4.000 | 4.047 | 127,950 | +0.02(+0.47%) |
Dec 04, 2023 | 3.990 | 4.076 | 3.990 | 4.028 | 175,329 | -0.01(-0.24%) |
Dec 01, 2023 | 3.990 | 4.047 | 3.990 | 4.038 | 116,656 | +0.04(+0.95%) |
Nov 30, 2023 | 4.009 | 4.026 | 3.981 | 4.000 | 95,573 | -0.02(-0.47%) |
Nov 29, 2023 | 4.009 | 4.038 | 4.009 | 4.019 | 113,785 | +0.02(+0.48%) |
Nov 28, 2023 | 3.990 | 4.028 | 3.943 | 4.000 | 153,931 | +0.01(+0.24%) |
Nov 27, 2023 | 4.028 | 4.028 | 3.981 | 3.990 | 116,902 | -0.04(-0.95%) |
Nov 24, 2023 | 4.009 | 4.038 | 3.990 | 4.028 | 45,310 | +0.01(+0.36%) |
Nov 22, 2023 | 4.000 | 4.038 | 4.000 | 4.014 | 83,914 | +0.02(+0.60%) |
Nov 21, 2023 | 3.990 | 4.009 | 3.976 | 3.990 | 102,477 | +0.00(+0.00%) |
Nov 20, 2023 | 3.952 | 4.000 | 3.952 | 3.990 | 72,258 | +0.04(+0.96%) |
Nov 17, 2023 | 3.933 | 3.962 | 3.933 | 3.952 | 88,212 | +0.01(+0.24%) |
Nov 16, 2023 | 3.924 | 3.962 | 3.924 | 3.943 | 50,384 | +0.01(+0.24%) |
Nov 15, 2023 | 3.924 | 3.981 | 3.924 | 3.933 | 99,422 | +0.03(+0.73%) |
Nov 14, 2023 | 3.857 | 3.933 | 3.857 | 3.904 | 89,342 | +0.07(+1.74%) |
Nov 13, 2023 | 3.819 | 3.847 | 3.819 | 3.838 | 39,253 | +0.02(+0.50%) |
Nov 10, 2023 | 3.762 | 3.828 | 3.743 | 3.819 | 62,259 | +0.08(+2.04%) |
Nov 09, 2023 | 3.790 | 3.838 | 3.743 | 3.743 | 88,010 | -0.06(-1.50%) |
Nov 08, 2023 | 3.800 | 3.819 | 3.781 | 3.800 | 127,469 | +0.01(+0.25%) |
Nov 07, 2023 | 3.819 | 3.828 | 3.743 | 3.790 | 580,776 | -0.04(-1.00%) |
Nov 06, 2023 | 3.838 | 3.857 | 3.828 | 3.828 | 160,524 | -0.01(-0.25%) |
Nov 03, 2023 | 3.819 | 3.857 | 3.809 | 3.838 | 150,818 | +0.05(+1.26%) |
Nov 02, 2023 | 3.724 | 3.800 | 3.724 | 3.790 | 104,136 | +0.10(+2.58%) |
Nov 01, 2023 | 3.666 | 3.695 | 3.647 | 3.695 | 103,225 | +0.04(+1.04%) |
Oct 31, 2023 | 3.619 | 3.666 | 3.619 | 3.657 | 77,331 | +0.04(+1.05%) |
Oct 30, 2023 | 3.571 | 3.628 | 3.571 | 3.619 | 98,651 | +0.06(+1.60%) |
Oct 27, 2023 | 3.600 | 3.619 | 3.552 | 3.562 | 105,922 | -0.04(-1.06%) |
Oct 26, 2023 | 3.628 | 3.684 | 3.590 | 3.600 | 160,901 | -0.05(-1.31%) |
Oct 25, 2023 | 3.714 | 3.714 | 3.609 | 3.647 | 144,438 | -0.07(-1.79%) |
Oct 24, 2023 | 3.714 | 3.743 | 3.666 | 3.714 | 112,087 | +0.03(+0.78%) |
Oct 23, 2023 | 3.714 | 3.733 | 3.685 | 3.685 | 82,003 | -0.05(-1.28%) |
Oct 20, 2023 | 3.771 | 3.773 | 3.695 | 3.733 | 134,482 | -0.03(-0.76%) |
Oct 19, 2023 | 3.790 | 3.828 | 3.733 | 3.762 | 128,967 | -0.02(-0.50%) |
Oct 18, 2023 | 3.809 | 3.819 | 3.771 | 3.781 | 69,982 | -0.04(-1.00%) |
Oct 17, 2023 | 3.800 | 3.847 | 3.762 | 3.819 | 62,902 | -0.01(-0.25%) |
Oct 16, 2023 | 3.828 | 3.838 | 3.809 | 3.828 | 113,504 | +0.03(+0.75%) |
Oct 13, 2023 | 3.857 | 3.895 | 3.800 | 3.800 | 58,330 | -0.05(-1.24%) |
Oct 12, 2023 | 3.866 | 3.914 | 3.819 | 3.847 | 175,901 | -0.03(-0.74%) |
Oct 11, 2023 | 3.866 | 3.943 | 3.828 | 3.876 | 131,054 | +0.02(+0.49%) |
Oct 10, 2023 | 3.819 | 3.885 | 3.809 | 3.857 | 71,936 | +0.05(+1.25%) |
Oct 09, 2023 | 3.752 | 3.838 | 3.743 | 3.809 | 111,768 | +0.04(+1.01%) |
Oct 06, 2023 | 3.695 | 3.790 | 3.685 | 3.771 | 50,172 | +0.04(+1.02%) |
Oct 05, 2023 | 3.704 | 3.733 | 3.647 | 3.733 | 154,540 | +0.00(+0.00%) |
Oct 04, 2023 | 3.733 | 3.771 | 3.666 | 3.733 | 167,421 | -0.01(-0.25%) |
Oct 03, 2023 | 3.781 | 3.800 | 3.704 | 3.743 | 185,994 | -0.07(-1.75%) |