Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.370 | 3.510 | 2.850 | 2.910 | 48,498,544 | -0.41(-12.35%) |
Dec 28, 2023 | 3.400 | 3.480 | 3.270 | 3.320 | 37,480,920 | -0.19(-5.41%) |
Dec 27, 2023 | 3.360 | 3.560 | 3.280 | 3.510 | 56,737,768 | +0.27(+8.33%) |
Dec 26, 2023 | 2.910 | 3.290 | 2.860 | 3.240 | 30,895,920 | +0.25(+8.36%) |
Dec 22, 2023 | 2.880 | 3.115 | 2.775 | 2.990 | 40,812,284 | +0.10(+3.46%) |
Dec 21, 2023 | 2.820 | 2.920 | 2.690 | 2.890 | 26,436,712 | +0.17(+6.25%) |
Dec 20, 2023 | 2.930 | 3.040 | 2.700 | 2.720 | 39,060,088 | -0.06(-2.16%) |
Dec 19, 2023 | 3.010 | 3.060 | 2.680 | 2.780 | 43,603,984 | -0.14(-4.79%) |
Dec 18, 2023 | 2.940 | 3.170 | 2.860 | 2.920 | 37,745,812 | -0.05(-1.68%) |
Dec 15, 2023 | 2.780 | 3.050 | 2.730 | 2.970 | 32,619,346 | +0.08(+2.77%) |
Dec 14, 2023 | 3.070 | 3.180 | 2.830 | 2.890 | 49,114,944 | -0.06(-2.03%) |
Dec 13, 2023 | 2.530 | 2.960 | 2.450 | 2.950 | 54,448,500 | +0.46(+18.47%) |
Dec 12, 2023 | 2.390 | 2.560 | 2.360 | 2.490 | 30,818,952 | +0.22(+9.69%) |
Dec 11, 2023 | 2.330 | 2.500 | 2.160 | 2.270 | 45,981,364 | -0.32(-12.36%) |
Dec 08, 2023 | 2.170 | 2.620 | 2.160 | 2.590 | 55,491,212 | +0.45(+21.03%) |
Dec 07, 2023 | 1.870 | 2.170 | 1.840 | 2.140 | 44,454,808 | +0.17(+8.63%) |
Dec 06, 2023 | 2.050 | 2.055 | 1.905 | 1.970 | 38,025,480 | +0.02(+1.03%) |
Dec 05, 2023 | 1.760 | 2.060 | 1.740 | 1.950 | 57,969,476 | +0.20(+11.43%) |
Dec 04, 2023 | 1.920 | 1.950 | 1.660 | 1.750 | 68,515,552 | +0.09(+5.42%) |
Dec 01, 2023 | 1.470 | 1.690 | 1.450 | 1.660 | 38,275,148 | +0.23(+16.08%) |
Nov 30, 2023 | 1.500 | 1.520 | 1.430 | 1.430 | 21,647,244 | -0.07(-4.67%) |
Nov 29, 2023 | 1.460 | 1.550 | 1.370 | 1.500 | 47,401,632 | +0.16(+11.94%) |
Nov 28, 2023 | 1.230 | 1.370 | 1.150 | 1.340 | 45,495,984 | +0.28(+26.42%) |
Nov 27, 2023 | 1.050 | 1.100 | 1.030 | 1.060 | 10,148,155 | -0.01(-0.93%) |
Nov 24, 2023 | 1.030 | 1.130 | 1.010 | 1.070 | 18,338,244 | -0.09(-7.76%) |
Nov 22, 2023 | 1.150 | 1.180 | 1.110 | 1.160 | 8,324,806 | +0.02(+1.75%) |
Nov 21, 2023 | 1.150 | 1.160 | 1.100 | 1.140 | 12,099,446 | -0.03(-2.56%) |
Nov 20, 2023 | 1.210 | 1.248 | 1.150 | 1.170 | 21,549,744 | -0.01(-0.85%) |
Nov 17, 2023 | 1.230 | 1.230 | 1.160 | 1.180 | 8,666,124 | -0.03(-2.48%) |
Nov 16, 2023 | 1.260 | 1.275 | 1.165 | 1.210 | 9,783,177 | -0.09(-6.92%) |
Nov 15, 2023 | 1.170 | 1.360 | 1.150 | 1.300 | 18,100,160 | +0.15(+13.04%) |
Nov 14, 2023 | 1.140 | 1.170 | 1.100 | 1.150 | 8,955,774 | +0.03(+2.68%) |
Nov 13, 2023 | 1.210 | 1.220 | 1.110 | 1.120 | 10,529,705 | -0.08(-6.67%) |
Nov 10, 2023 | 1.200 | 1.250 | 1.150 | 1.200 | 8,888,779 | +0.00(+0.00%) |
Nov 09, 2023 | 1.200 | 1.340 | 1.170 | 1.200 | 13,352,419 | +0.08(+7.14%) |
Nov 08, 2023 | 1.150 | 1.160 | 1.080 | 1.120 | 5,120,995 | -0.05(-4.27%) |
Nov 07, 2023 | 1.110 | 1.180 | 1.080 | 1.170 | 8,316,583 | +0.01(+0.86%) |
Nov 06, 2023 | 1.210 | 1.210 | 1.120 | 1.160 | 6,501,763 | -0.01(-0.85%) |
Nov 03, 2023 | 1.160 | 1.210 | 1.140 | 1.170 | 6,148,746 | -0.01(-0.85%) |
Nov 02, 2023 | 1.150 | 1.190 | 1.110 | 1.180 | 7,662,166 | +0.08(+7.27%) |
Nov 01, 2023 | 1.060 | 1.100 | 1.030 | 1.100 | 5,035,189 | +0.05(+4.76%) |
Oct 31, 2023 | 1.080 | 1.090 | 1.030 | 1.050 | 8,337,508 | -0.03(-2.78%) |
Oct 30, 2023 | 1.130 | 1.180 | 1.060 | 1.080 | 7,329,718 | -0.02(-1.82%) |
Oct 27, 2023 | 1.160 | 1.170 | 1.090 | 1.100 | 5,532,571 | -0.01(-0.90%) |
Oct 26, 2023 | 1.160 | 1.190 | 1.080 | 1.110 | 7,844,167 | -0.08(-6.72%) |
Oct 25, 2023 | 1.220 | 1.269 | 1.160 | 1.190 | 11,791,652 | -0.02(-1.65%) |
Oct 24, 2023 | 1.220 | 1.260 | 1.150 | 1.210 | 22,537,322 | +0.08(+7.08%) |
Oct 23, 2023 | 1.060 | 1.160 | 1.000 | 1.130 | 10,343,512 | +0.11(+10.78%) |
Oct 20, 2023 | 1.040 | 1.089 | 0.9816 | 1.020 | 6,902,978 | +0.02(+2.11%) |
Oct 19, 2023 | 1.000 | 1.035 | 0.9801 | 0.9989 | 3,122,746 | +0.01(+0.61%) |
Oct 18, 2023 | 1.050 | 1.060 | 0.9761 | 0.9928 | 4,078,811 | -0.06(-5.45%) |
Oct 17, 2023 | 1.050 | 1.100 | 1.030 | 1.050 | 4,685,224 | -0.01(-0.94%) |
Oct 16, 2023 | 1.030 | 1.070 | 0.9910 | 1.060 | 8,135,727 | +0.11(+11.97%) |
Oct 13, 2023 | 0.9557 | 0.9800 | 0.9190 | 0.9467 | 3,407,133 | -0.02(-2.03%) |
Oct 12, 2023 | 1.010 | 1.010 | 0.9501 | 0.9663 | 2,987,140 | -0.05(-5.26%) |
Oct 11, 2023 | 1.050 | 1.050 | 0.9900 | 1.020 | 3,015,447 | -0.03(-2.86%) |
Oct 10, 2023 | 1.060 | 1.100 | 1.040 | 1.050 | 2,890,254 | -0.01(-0.94%) |
Oct 09, 2023 | 1.040 | 1.070 | 1.010 | 1.060 | 3,709,769 | -0.01(-0.93%) |
Oct 06, 2023 | 1.000 | 1.090 | 0.9800 | 1.070 | 5,185,561 | +0.06(+5.94%) |
Oct 05, 2023 | 1.010 | 1.030 | 0.9749 | 1.010 | 2,769,626 | +0.02(+1.74%) |
Oct 04, 2023 | 1.010 | 1.020 | 0.9406 | 0.9927 | 4,868,628 | +0.03(+2.59%) |
Oct 03, 2023 | 1.080 | 1.100 | 0.9600 | 0.9676 | 7,990,482 | -0.12(-11.23%) |