Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.743 | 4.771 | 4.620 | 4.629 | 16,893,930 | -0.16(-3.35%) |
Dec 28, 2023 | 4.620 | 4.790 | 4.582 | 4.790 | 16,925,108 | +0.17(+3.67%) |
Dec 27, 2023 | 4.620 | 4.714 | 4.582 | 4.620 | 14,285,643 | -0.01(-0.20%) |
Dec 26, 2023 | 4.620 | 4.686 | 4.554 | 4.629 | 14,247,788 | -0.01(-0.20%) |
Dec 22, 2023 | 4.686 | 4.761 | 4.582 | 4.639 | 16,053,887 | -0.02(-0.40%) |
Dec 21, 2023 | 4.667 | 4.732 | 4.526 | 4.658 | 17,256,980 | +0.08(+1.86%) |
Dec 20, 2023 | 4.771 | 4.827 | 4.563 | 4.573 | 16,409,103 | -0.20(-4.15%) |
Dec 19, 2023 | 4.714 | 4.790 | 4.648 | 4.771 | 13,018,162 | +0.11(+2.43%) |
Dec 18, 2023 | 4.790 | 4.846 | 4.639 | 4.658 | 15,509,387 | -0.10(-2.18%) |
Dec 15, 2023 | 5.167 | 5.219 | 4.724 | 4.761 | 26,556,274 | -0.40(-7.68%) |
Dec 14, 2023 | 4.941 | 5.436 | 4.931 | 5.157 | 42,713,776 | +0.46(+9.84%) |
Dec 13, 2023 | 4.365 | 4.776 | 4.224 | 4.695 | 28,245,426 | +0.33(+7.56%) |
Dec 12, 2023 | 4.516 | 4.516 | 4.347 | 4.365 | 12,025,182 | -0.15(-3.34%) |
Dec 11, 2023 | 4.356 | 4.526 | 4.318 | 4.516 | 10,313,699 | +0.09(+2.13%) |
Dec 08, 2023 | 4.441 | 4.526 | 4.375 | 4.422 | 11,392,761 | -0.08(-1.88%) |
Dec 07, 2023 | 4.365 | 4.582 | 4.347 | 4.507 | 13,741,844 | +0.15(+3.46%) |
Dec 06, 2023 | 4.724 | 4.893 | 4.318 | 4.356 | 30,043,696 | -0.33(-7.04%) |
Dec 05, 2023 | 4.887 | 4.896 | 4.585 | 4.686 | 18,364,646 | -0.21(-4.30%) |
Dec 04, 2023 | 4.723 | 4.956 | 4.713 | 4.896 | 17,513,574 | +0.13(+2.69%) |
Dec 01, 2023 | 4.457 | 4.768 | 4.411 | 4.768 | 25,557,938 | +0.33(+7.42%) |
Nov 30, 2023 | 4.512 | 4.530 | 4.375 | 4.439 | 13,372,906 | -0.05(-1.02%) |
Nov 29, 2023 | 4.430 | 4.658 | 4.425 | 4.485 | 12,668,891 | +0.13(+2.94%) |
Nov 28, 2023 | 4.366 | 4.411 | 4.283 | 4.356 | 8,974,129 | -0.05(-1.24%) |
Nov 27, 2023 | 4.265 | 4.411 | 4.192 | 4.411 | 11,622,062 | +0.14(+3.21%) |
Nov 24, 2023 | 4.164 | 4.292 | 4.114 | 4.274 | 4,199,837 | +0.11(+2.64%) |
Nov 22, 2023 | 4.210 | 4.237 | 4.109 | 4.164 | 7,414,074 | +0.01(+0.22%) |
Nov 21, 2023 | 4.366 | 4.366 | 4.146 | 4.155 | 14,203,215 | -0.28(-6.39%) |
Nov 20, 2023 | 4.210 | 4.439 | 4.137 | 4.439 | 13,991,117 | +0.22(+5.21%) |
Nov 17, 2023 | 4.265 | 4.300 | 4.146 | 4.219 | 9,584,207 | +0.02(+0.44%) |
Nov 16, 2023 | 4.329 | 4.366 | 4.119 | 4.201 | 9,080,672 | -0.15(-3.37%) |
Nov 15, 2023 | 4.283 | 4.475 | 4.265 | 4.347 | 17,724,498 | +0.06(+1.50%) |
Nov 14, 2023 | 4.054 | 4.338 | 3.981 | 4.283 | 30,490,760 | +0.55(+14.71%) |
Nov 13, 2023 | 3.853 | 3.871 | 3.698 | 3.734 | 18,439,462 | -0.15(-3.77%) |
Nov 10, 2023 | 4.128 | 4.137 | 3.752 | 3.881 | 38,256,228 | -0.37(-8.62%) |
Nov 09, 2023 | 4.457 | 4.457 | 4.210 | 4.247 | 12,363,298 | -0.16(-3.53%) |
Nov 08, 2023 | 4.549 | 4.572 | 4.384 | 4.402 | 13,127,380 | -0.14(-3.02%) |
Nov 07, 2023 | 4.631 | 4.704 | 4.498 | 4.540 | 10,958,496 | -0.08(-1.78%) |
Nov 06, 2023 | 4.924 | 4.951 | 4.608 | 4.622 | 13,267,608 | -0.37(-7.34%) |
Nov 03, 2023 | 4.915 | 5.070 | 4.915 | 4.988 | 19,717,084 | +0.22(+4.61%) |
Nov 02, 2023 | 4.393 | 4.787 | 4.393 | 4.768 | 22,190,826 | +0.50(+11.80%) |
Nov 01, 2023 | 4.356 | 4.425 | 4.137 | 4.265 | 16,614,820 | -0.11(-2.51%) |
Oct 31, 2023 | 4.485 | 4.549 | 4.329 | 4.375 | 12,417,690 | -0.04(-0.83%) |
Oct 30, 2023 | 4.567 | 4.631 | 4.366 | 4.411 | 12,354,913 | -0.07(-1.63%) |
Oct 27, 2023 | 4.796 | 4.805 | 4.393 | 4.485 | 16,854,056 | -0.24(-5.04%) |
Oct 26, 2023 | 4.292 | 4.787 | 4.292 | 4.723 | 33,495,586 | +0.64(+15.70%) |
Oct 25, 2023 | 4.274 | 4.393 | 4.064 | 4.082 | 13,187,394 | -0.22(-5.11%) |
Oct 24, 2023 | 4.320 | 4.366 | 4.265 | 4.302 | 10,240,592 | +0.09(+2.17%) |
Oct 23, 2023 | 4.210 | 4.347 | 4.091 | 4.210 | 12,290,653 | -0.09(-2.13%) |
Oct 20, 2023 | 4.219 | 4.356 | 4.183 | 4.302 | 14,740,816 | +0.05(+1.29%) |
Oct 19, 2023 | 4.320 | 4.416 | 4.219 | 4.247 | 9,919,299 | -0.10(-2.32%) |
Oct 18, 2023 | 4.594 | 4.594 | 4.329 | 4.347 | 12,993,667 | -0.28(-6.13%) |
Oct 17, 2023 | 4.485 | 4.723 | 4.466 | 4.631 | 12,264,403 | +0.06(+1.40%) |
Oct 16, 2023 | 4.485 | 4.585 | 4.265 | 4.567 | 22,273,000 | +0.03(+0.60%) |
Oct 13, 2023 | 4.842 | 4.869 | 4.530 | 4.540 | 15,435,183 | -0.29(-6.06%) |
Oct 12, 2023 | 5.015 | 5.061 | 4.745 | 4.832 | 12,572,269 | -0.20(-4.00%) |
Oct 11, 2023 | 4.906 | 5.070 | 4.906 | 5.034 | 11,538,104 | +0.14(+2.80%) |
Oct 10, 2023 | 4.732 | 4.951 | 4.672 | 4.896 | 9,569,953 | +0.20(+4.29%) |
Oct 09, 2023 | 4.594 | 4.732 | 4.594 | 4.695 | 11,048,831 | +0.03(+0.59%) |
Oct 06, 2023 | 4.759 | 4.787 | 4.599 | 4.668 | 11,133,219 | -0.18(-3.77%) |
Oct 05, 2023 | 4.814 | 4.887 | 4.759 | 4.851 | 6,976,989 | +0.04(+0.76%) |
Oct 04, 2023 | 4.540 | 4.842 | 4.512 | 4.814 | 12,891,324 | +0.28(+6.26%) |
Oct 03, 2023 | 4.713 | 4.759 | 4.503 | 4.530 | 15,595,568 | -0.26(-5.35%) |