Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 13.20 | 13.47 | 10.63 | 11.03 | 35,949,684 | -2.08(-15.87%) |
Dec 28, 2023 | 12.66 | 13.39 | 12.40 | 13.11 | 25,943,706 | -0.32(-2.38%) |
Dec 27, 2023 | 12.26 | 13.56 | 12.24 | 13.43 | 27,206,992 | +1.69(+14.40%) |
Dec 26, 2023 | 11.69 | 11.81 | 11.20 | 11.74 | 22,062,472 | -0.15(-1.26%) |
Dec 22, 2023 | 11.66 | 12.24 | 11.35 | 11.89 | 27,508,922 | +0.36(+3.12%) |
Dec 21, 2023 | 11.00 | 11.60 | 10.55 | 11.53 | 28,073,444 | +1.04(+9.91%) |
Dec 20, 2023 | 11.05 | 11.60 | 10.46 | 10.49 | 33,511,378 | +0.06(+0.58%) |
Dec 19, 2023 | 11.07 | 11.35 | 10.04 | 10.43 | 28,128,580 | -0.41(-3.78%) |
Dec 18, 2023 | 10.24 | 11.31 | 10.18 | 10.84 | 27,282,748 | +0.20(+1.88%) |
Dec 15, 2023 | 10.74 | 10.82 | 10.07 | 10.64 | 29,641,868 | -0.28(-2.56%) |
Dec 14, 2023 | 10.43 | 11.29 | 10.41 | 10.92 | 32,915,942 | +0.67(+6.54%) |
Dec 13, 2023 | 8.780 | 10.28 | 8.541 | 10.25 | 32,559,668 | +1.47(+16.81%) |
Dec 12, 2023 | 8.960 | 9.190 | 8.650 | 8.775 | 18,780,592 | -0.03(-0.28%) |
Dec 11, 2023 | 9.440 | 9.480 | 8.430 | 8.800 | 30,776,764 | -1.54(-14.89%) |
Dec 08, 2023 | 9.120 | 10.45 | 9.100 | 10.34 | 31,717,646 | +1.10(+11.90%) |
Dec 07, 2023 | 8.990 | 9.580 | 8.570 | 9.240 | 23,453,432 | -0.01(-0.11%) |
Dec 06, 2023 | 9.560 | 9.600 | 8.930 | 9.250 | 26,200,416 | -0.06(-0.64%) |
Dec 05, 2023 | 8.920 | 10.05 | 8.810 | 9.310 | 52,566,996 | +0.44(+4.96%) |
Dec 04, 2023 | 8.830 | 9.370 | 8.120 | 8.870 | 44,697,772 | +1.23(+16.10%) |
Dec 01, 2023 | 5.910 | 7.790 | 5.730 | 7.640 | 57,384,052 | +1.40(+22.44%) |
Nov 30, 2023 | 6.600 | 6.620 | 6.150 | 6.240 | 22,782,560 | -0.35(-5.31%) |
Nov 29, 2023 | 6.490 | 6.740 | 6.230 | 6.590 | 26,638,980 | +0.21(+3.29%) |
Nov 28, 2023 | 5.710 | 6.440 | 5.710 | 6.380 | 30,076,606 | +0.80(+14.34%) |
Nov 27, 2023 | 5.300 | 5.750 | 5.161 | 5.580 | 23,010,048 | +0.00(+0.00%) |
Nov 24, 2023 | 4.970 | 5.650 | 4.870 | 5.580 | 21,678,668 | +0.72(+14.81%) |
Nov 22, 2023 | 4.530 | 4.880 | 4.390 | 4.860 | 13,466,508 | +0.33(+7.28%) |
Nov 21, 2023 | 4.450 | 4.675 | 4.310 | 4.530 | 20,308,400 | -0.06(-1.31%) |
Nov 20, 2023 | 4.040 | 4.650 | 4.040 | 4.590 | 22,250,868 | +0.65(+16.50%) |
Nov 17, 2023 | 3.830 | 4.030 | 3.750 | 3.940 | 9,864,582 | +0.10(+2.60%) |
Nov 16, 2023 | 4.000 | 4.060 | 3.760 | 3.840 | 13,944,752 | -0.31(-7.47%) |
Nov 15, 2023 | 3.890 | 4.220 | 3.820 | 4.150 | 18,279,518 | +0.30(+7.79%) |
Nov 14, 2023 | 3.870 | 3.930 | 3.675 | 3.850 | 14,285,866 | +0.04(+1.05%) |
Nov 13, 2023 | 3.690 | 3.880 | 3.600 | 3.810 | 18,299,096 | +0.07(+1.87%) |
Nov 10, 2023 | 3.790 | 3.880 | 3.460 | 3.740 | 24,966,156 | +0.05(+1.36%) |
Nov 09, 2023 | 4.260 | 4.459 | 3.640 | 3.690 | 39,361,216 | -0.23(-5.87%) |
Nov 08, 2023 | 4.350 | 4.380 | 3.920 | 3.920 | 15,076,827 | -0.41(-9.47%) |
Nov 07, 2023 | 4.250 | 4.360 | 4.090 | 4.330 | 19,232,428 | +0.02(+0.46%) |
Nov 06, 2023 | 4.610 | 4.690 | 4.190 | 4.310 | 16,332,473 | -0.14(-3.15%) |
Nov 03, 2023 | 4.540 | 4.690 | 4.400 | 4.450 | 17,583,344 | -0.19(-4.09%) |
Nov 02, 2023 | 4.300 | 4.690 | 4.210 | 4.640 | 18,191,434 | +0.50(+12.08%) |
Nov 01, 2023 | 4.200 | 4.300 | 3.975 | 4.140 | 12,879,786 | +0.04(+0.98%) |
Oct 31, 2023 | 4.080 | 4.180 | 3.940 | 4.100 | 13,546,276 | +0.01(+0.24%) |
Oct 30, 2023 | 4.340 | 4.460 | 3.990 | 4.090 | 15,517,872 | -0.06(-1.45%) |
Oct 27, 2023 | 4.450 | 4.630 | 4.130 | 4.150 | 13,990,274 | -0.21(-4.82%) |
Oct 26, 2023 | 4.510 | 4.647 | 4.190 | 4.360 | 16,139,704 | -0.26(-5.63%) |
Oct 25, 2023 | 4.850 | 4.940 | 4.500 | 4.620 | 19,735,540 | -0.08(-1.70%) |
Oct 24, 2023 | 4.810 | 5.110 | 4.590 | 4.700 | 31,706,940 | +0.45(+10.46%) |
Oct 23, 2023 | 4.100 | 4.480 | 3.940 | 4.255 | 23,771,218 | +0.33(+8.55%) |
Oct 20, 2023 | 4.090 | 4.410 | 3.870 | 3.920 | 19,227,064 | +0.05(+1.29%) |
Oct 19, 2023 | 4.080 | 4.110 | 3.860 | 3.870 | 10,035,832 | -0.13(-3.25%) |
Oct 18, 2023 | 4.110 | 4.230 | 3.965 | 4.000 | 12,745,874 | -0.17(-4.08%) |
Oct 17, 2023 | 3.940 | 4.289 | 3.830 | 4.170 | 14,463,983 | +0.22(+5.57%) |
Oct 16, 2023 | 3.840 | 4.145 | 3.680 | 3.950 | 22,096,982 | +0.43(+12.22%) |
Oct 13, 2023 | 3.640 | 3.660 | 3.480 | 3.520 | 6,258,062 | -0.05(-1.40%) |
Oct 12, 2023 | 3.780 | 3.780 | 3.535 | 3.570 | 6,514,539 | -0.17(-4.55%) |
Oct 11, 2023 | 3.790 | 3.880 | 3.620 | 3.740 | 8,991,204 | -0.01(-0.27%) |
Oct 10, 2023 | 3.660 | 3.860 | 3.650 | 3.750 | 6,385,845 | +0.05(+1.35%) |
Oct 09, 2023 | 3.620 | 3.800 | 3.580 | 3.700 | 8,897,667 | -0.05(-1.33%) |
Oct 06, 2023 | 3.450 | 3.800 | 3.380 | 3.750 | 8,479,110 | +0.22(+6.23%) |
Oct 05, 2023 | 3.710 | 3.770 | 3.500 | 3.530 | 9,877,516 | -0.10(-2.75%) |
Oct 04, 2023 | 3.580 | 3.680 | 3.440 | 3.630 | 8,737,163 | +0.16(+4.61%) |
Oct 03, 2023 | 3.810 | 3.840 | 3.410 | 3.470 | 10,864,836 | -0.39(-10.10%) |