Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.520 | 8.470 | 5.880 | 6.630 | 27,697,480 | +1.81(+37.55%) |
Dec 28, 2023 | 4.710 | 5.490 | 4.630 | 4.820 | 577,167 | +0.11(+2.34%) |
Dec 27, 2023 | 4.410 | 5.000 | 4.410 | 4.710 | 257,013 | +0.23(+5.13%) |
Dec 26, 2023 | 4.490 | 4.600 | 4.407 | 4.480 | 93,301 | -0.07(-1.54%) |
Dec 22, 2023 | 4.400 | 4.600 | 4.270 | 4.550 | 165,169 | +0.11(+2.48%) |
Dec 21, 2023 | 4.900 | 4.958 | 4.300 | 4.440 | 197,750 | -0.32(-6.72%) |
Dec 20, 2023 | 4.810 | 5.220 | 4.420 | 4.760 | 332,433 | +0.18(+3.93%) |
Dec 19, 2023 | 4.510 | 4.677 | 4.330 | 4.580 | 118,590 | +0.26(+6.02%) |
Dec 18, 2023 | 4.860 | 5.097 | 4.263 | 4.320 | 249,169 | -0.66(-13.25%) |
Dec 15, 2023 | 5.090 | 5.300 | 4.800 | 4.980 | 254,160 | -0.27(-5.14%) |
Dec 14, 2023 | 5.770 | 5.999 | 5.120 | 5.250 | 560,753 | -1.04(-16.53%) |
Dec 13, 2023 | 5.080 | 6.380 | 4.720 | 6.290 | 1,913,222 | +0.20(+3.28%) |
Dec 12, 2023 | 7.030 | 9.500 | 5.540 | 6.090 | 35,454,240 | +2.29(+60.26%) |
Dec 11, 2023 | 3.440 | 3.980 | 3.440 | 3.800 | 339,610 | +0.37(+10.79%) |
Dec 08, 2023 | 3.570 | 3.754 | 3.420 | 3.430 | 191,236 | -0.28(-7.55%) |
Dec 07, 2023 | 3.410 | 4.100 | 3.410 | 3.710 | 519,909 | +0.32(+9.44%) |
Dec 06, 2023 | 3.390 | 3.750 | 3.390 | 3.390 | 152,653 | -0.08(-2.31%) |
Dec 05, 2023 | 3.810 | 3.980 | 3.460 | 3.470 | 260,959 | -0.51(-12.81%) |
Dec 04, 2023 | 3.380 | 4.150 | 3.350 | 3.980 | 624,860 | +0.58(+17.06%) |
Dec 01, 2023 | 3.620 | 3.940 | 3.300 | 3.400 | 551,102 | -0.57(-14.36%) |
Nov 30, 2023 | 4.650 | 5.300 | 3.530 | 3.970 | 7,160,411 | +0.47(+13.43%) |
Nov 29, 2023 | 3.500 | 3.576 | 3.300 | 3.500 | 109,641 | +0.00(+0.00%) |
Nov 28, 2023 | 3.480 | 3.560 | 3.310 | 3.500 | 34,026 | -0.05(-1.41%) |
Nov 27, 2023 | 3.850 | 3.850 | 3.340 | 3.550 | 90,659 | -0.08(-2.20%) |
Nov 24, 2023 | 3.580 | 3.650 | 3.410 | 3.630 | 25,040 | +0.22(+6.45%) |
Nov 22, 2023 | 3.500 | 3.610 | 3.360 | 3.410 | 22,188 | -0.05(-1.45%) |
Nov 21, 2023 | 3.690 | 3.690 | 3.273 | 3.460 | 61,898 | -0.11(-3.08%) |
Nov 20, 2023 | 3.600 | 3.800 | 3.510 | 3.570 | 39,963 | +0.07(+2.00%) |
Nov 17, 2023 | 3.650 | 3.970 | 3.460 | 3.500 | 89,873 | -0.44(-11.17%) |
Nov 16, 2023 | 4.600 | 4.600 | 3.830 | 3.940 | 79,044 | -0.62(-13.60%) |
Nov 15, 2023 | 4.360 | 5.160 | 4.280 | 4.560 | 114,872 | -0.27(-5.59%) |
Nov 14, 2023 | 4.220 | 7.000 | 4.210 | 4.830 | 1,288,827 | +0.66(+15.83%) |
Nov 13, 2023 | 4.380 | 4.390 | 4.080 | 4.170 | 27,317 | +0.00(+0.00%) |
Nov 10, 2023 | 4.560 | 4.560 | 4.080 | 4.170 | 72,963 | -0.19(-4.33%) |
Nov 09, 2023 | 4.930 | 5.150 | 4.300 | 4.359 | 32,479 | -0.65(-13.00%) |
Nov 08, 2023 | 5.900 | 6.070 | 4.857 | 5.010 | 55,607 | -0.94(-15.80%) |
Nov 07, 2023 | 6.180 | 6.291 | 5.820 | 5.950 | 43,252 | -0.20(-3.25%) |
Nov 06, 2023 | 6.720 | 6.900 | 6.000 | 6.150 | 48,908 | -0.38(-5.82%) |
Nov 03, 2023 | 7.050 | 7.190 | 6.410 | 6.530 | 28,496 | -0.39(-5.64%) |
Nov 02, 2023 | 7.050 | 7.540 | 6.670 | 6.920 | 52,650 | +0.01(+0.14%) |
Nov 01, 2023 | 6.900 | 7.790 | 6.700 | 6.910 | 49,056 | +0.16(+2.37%) |
Oct 31, 2023 | 6.510 | 6.950 | 6.507 | 6.750 | 28,720 | +0.16(+2.40%) |
Oct 30, 2023 | 7.480 | 7.480 | 6.510 | 6.591 | 19,668 | -0.55(-7.68%) |
Oct 27, 2023 | 7.080 | 7.531 | 7.000 | 7.140 | 9,844 | -0.06(-0.83%) |
Oct 26, 2023 | 7.620 | 7.935 | 7.080 | 7.200 | 55,118 | -0.66(-8.40%) |
Oct 25, 2023 | 8.120 | 8.240 | 7.480 | 7.860 | 43,921 | -0.22(-2.72%) |
Oct 24, 2023 | 8.070 | 8.880 | 8.070 | 8.080 | 44,884 | -0.22(-2.65%) |
Oct 23, 2023 | 9.020 | 9.030 | 8.300 | 8.300 | 46,559 | -0.75(-8.29%) |
Oct 20, 2023 | 9.420 | 9.940 | 9.050 | 9.050 | 35,921 | -0.53(-5.53%) |
Oct 19, 2023 | 10.24 | 10.70 | 9.480 | 9.580 | 46,464 | -0.62(-6.08%) |
Oct 18, 2023 | 10.20 | 13.00 | 9.492 | 10.20 | 407,904 | +0.24(+2.41%) |
Oct 17, 2023 | 9.850 | 10.76 | 9.850 | 9.960 | 91,802 | +0.15(+1.53%) |
Oct 16, 2023 | 10.00 | 10.89 | 9.785 | 9.810 | 102,158 | -0.21(-2.10%) |
Oct 13, 2023 | 10.24 | 11.35 | 10.02 | 10.02 | 63,348 | -0.35(-3.38%) |
Oct 12, 2023 | 10.45 | 13.70 | 10.37 | 10.37 | 163,434 | -0.28(-2.58%) |
Oct 11, 2023 | 10.60 | 11.03 | 10.47 | 10.64 | 39,968 | +0.23(+2.26%) |
Oct 10, 2023 | 11.51 | 11.81 | 10.40 | 10.41 | 52,322 | -1.04(-9.08%) |
Oct 09, 2023 | 11.79 | 12.36 | 11.45 | 11.45 | 36,238 | -0.70(-5.76%) |
Oct 06, 2023 | 11.50 | 12.92 | 11.50 | 12.15 | 56,907 | +0.37(+3.14%) |
Oct 05, 2023 | 12.07 | 14.10 | 11.69 | 11.78 | 84,683 | -0.41(-3.36%) |
Oct 04, 2023 | 11.72 | 12.30 | 11.26 | 12.19 | 45,082 | +0.69(+6.00%) |
Oct 03, 2023 | 11.62 | 13.50 | 11.20 | 11.50 | 77,457 | -0.44(-3.69%) |