Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.40 | 16.71 | 12.84 | 13.34 | 18,629,416 | -2.79(-17.30%) |
Dec 28, 2023 | 17.05 | 17.05 | 15.52 | 16.13 | 14,061,199 | -2.00(-11.01%) |
Dec 27, 2023 | 16.05 | 18.42 | 15.85 | 18.12 | 12,918,485 | +2.51(+16.04%) |
Dec 26, 2023 | 14.74 | 15.83 | 14.13 | 15.62 | 9,275,083 | +0.78(+5.26%) |
Dec 22, 2023 | 13.28 | 15.30 | 12.71 | 14.84 | 12,909,405 | +1.75(+13.37%) |
Dec 21, 2023 | 12.58 | 13.15 | 12.24 | 13.09 | 7,290,611 | +0.94(+7.74%) |
Dec 20, 2023 | 13.17 | 13.30 | 11.90 | 12.15 | 10,163,436 | +0.05(+0.41%) |
Dec 19, 2023 | 12.71 | 13.69 | 11.95 | 12.10 | 15,156,418 | -0.06(-0.49%) |
Dec 18, 2023 | 10.46 | 12.45 | 10.38 | 12.16 | 8,326,509 | +1.66(+15.81%) |
Dec 15, 2023 | 10.13 | 10.66 | 9.610 | 10.50 | 7,455,980 | +0.89(+9.26%) |
Dec 14, 2023 | 9.130 | 9.840 | 8.780 | 9.610 | 5,063,697 | +0.67(+7.49%) |
Dec 13, 2023 | 8.360 | 9.000 | 8.000 | 8.940 | 4,277,603 | +0.51(+6.11%) |
Dec 12, 2023 | 8.900 | 9.030 | 8.310 | 8.425 | 3,583,611 | -0.42(-4.75%) |
Dec 11, 2023 | 9.570 | 9.610 | 8.570 | 8.845 | 5,489,400 | -1.40(-13.71%) |
Dec 08, 2023 | 9.510 | 10.37 | 9.400 | 10.25 | 6,155,137 | +0.80(+8.47%) |
Dec 07, 2023 | 9.820 | 10.05 | 9.250 | 9.450 | 5,703,234 | -0.66(-6.53%) |
Dec 06, 2023 | 11.93 | 12.11 | 10.02 | 10.11 | 9,165,019 | -1.29(-11.32%) |
Dec 05, 2023 | 10.37 | 12.68 | 10.21 | 11.40 | 9,310,772 | +0.89(+8.47%) |
Dec 04, 2023 | 11.91 | 12.02 | 9.900 | 10.51 | 7,445,883 | +8.24(+363.00%) |
Dec 01, 2023 | 1.950 | 2.300 | 1.920 | 2.270 | 32,978,804 | +0.37(+19.47%) |
Nov 30, 2023 | 1.980 | 1.990 | 1.890 | 1.900 | 10,595,902 | -0.06(-3.06%) |
Nov 29, 2023 | 2.080 | 2.110 | 1.950 | 1.960 | 16,652,903 | -0.07(-3.45%) |
Nov 28, 2023 | 1.930 | 2.090 | 1.900 | 2.030 | 18,055,728 | +0.12(+6.28%) |
Nov 27, 2023 | 1.870 | 1.985 | 1.850 | 1.910 | 9,295,377 | -0.02(-1.04%) |
Nov 24, 2023 | 1.920 | 1.980 | 1.880 | 1.930 | 8,554,813 | +0.00(+0.00%) |
Nov 22, 2023 | 1.880 | 1.930 | 1.820 | 1.930 | 9,164,956 | +0.03(+1.58%) |
Nov 21, 2023 | 1.920 | 1.940 | 1.840 | 1.900 | 9,807,413 | -0.08(-4.04%) |
Nov 20, 2023 | 1.970 | 2.020 | 1.930 | 1.980 | 8,700,414 | +0.08(+4.21%) |
Nov 17, 2023 | 1.880 | 1.920 | 1.850 | 1.900 | 5,798,694 | +0.04(+2.15%) |
Nov 16, 2023 | 1.910 | 1.950 | 1.830 | 1.860 | 11,928,820 | -0.14(-7.00%) |
Nov 15, 2023 | 1.900 | 2.050 | 1.770 | 2.000 | 13,103,017 | +0.17(+9.29%) |
Nov 14, 2023 | 1.920 | 2.020 | 1.750 | 1.830 | 16,821,348 | -0.20(-9.85%) |
Nov 13, 2023 | 2.110 | 2.120 | 1.990 | 2.030 | 9,857,228 | -0.14(-6.45%) |
Nov 10, 2023 | 2.280 | 2.308 | 2.150 | 2.170 | 12,070,171 | -0.07(-3.13%) |
Nov 09, 2023 | 2.420 | 2.600 | 2.200 | 2.240 | 17,616,170 | -0.01(-0.44%) |
Nov 08, 2023 | 2.300 | 2.320 | 2.200 | 2.250 | 7,694,847 | -0.10(-4.26%) |
Nov 07, 2023 | 2.250 | 2.350 | 2.170 | 2.350 | 5,908,526 | +0.06(+2.62%) |
Nov 06, 2023 | 2.410 | 2.450 | 2.220 | 2.290 | 6,910,884 | -0.07(-2.97%) |
Nov 03, 2023 | 2.340 | 2.434 | 2.310 | 2.360 | 7,975,742 | -0.03(-1.26%) |
Nov 02, 2023 | 2.260 | 2.410 | 2.240 | 2.390 | 7,546,511 | +0.19(+8.64%) |
Nov 01, 2023 | 2.200 | 2.220 | 2.110 | 2.200 | 6,459,682 | +0.03(+1.38%) |
Oct 31, 2023 | 2.150 | 2.200 | 2.035 | 2.170 | 6,313,153 | +0.03(+1.40%) |
Oct 30, 2023 | 2.180 | 2.300 | 2.060 | 2.140 | 9,088,477 | +0.02(+0.94%) |
Oct 27, 2023 | 2.220 | 2.270 | 2.100 | 2.120 | 8,032,549 | -0.09(-4.07%) |
Oct 26, 2023 | 2.250 | 2.340 | 2.140 | 2.210 | 13,472,970 | -0.09(-3.91%) |
Oct 25, 2023 | 2.350 | 2.465 | 2.250 | 2.300 | 18,049,420 | +0.01(+0.44%) |
Oct 24, 2023 | 2.390 | 2.400 | 2.190 | 2.290 | 23,951,902 | +0.18(+8.53%) |
Oct 23, 2023 | 1.950 | 2.150 | 1.850 | 2.110 | 18,397,696 | +0.25(+13.44%) |
Oct 20, 2023 | 1.890 | 1.990 | 1.830 | 1.860 | 8,887,602 | +0.07(+3.91%) |
Oct 19, 2023 | 1.790 | 1.861 | 1.770 | 1.790 | 8,712,963 | +0.00(+0.00%) |
Oct 18, 2023 | 1.900 | 1.920 | 1.770 | 1.790 | 8,334,628 | -0.13(-6.77%) |
Oct 17, 2023 | 1.870 | 1.970 | 1.820 | 1.920 | 7,460,106 | +0.04(+2.13%) |
Oct 16, 2023 | 1.920 | 1.960 | 1.770 | 1.880 | 13,541,634 | +0.16(+9.62%) |
Oct 13, 2023 | 1.810 | 1.820 | 1.700 | 1.715 | 6,628,317 | -0.09(-5.25%) |
Oct 12, 2023 | 1.870 | 1.880 | 1.780 | 1.810 | 5,863,459 | -0.06(-3.21%) |
Oct 11, 2023 | 1.990 | 2.000 | 1.840 | 1.870 | 8,412,465 | -0.13(-6.50%) |
Oct 10, 2023 | 1.970 | 2.080 | 1.960 | 2.000 | 5,905,164 | +0.00(+0.00%) |
Oct 09, 2023 | 1.960 | 2.027 | 1.920 | 2.000 | 6,141,661 | -0.03(-1.48%) |
Oct 06, 2023 | 1.830 | 2.030 | 1.830 | 2.030 | 7,535,662 | +0.16(+8.56%) |
Oct 05, 2023 | 1.900 | 1.920 | 1.820 | 1.870 | 7,518,907 | -0.02(-1.06%) |
Oct 04, 2023 | 1.890 | 1.890 | 1.785 | 1.890 | 8,951,042 | +0.05(+3.00%) |
Oct 03, 2023 | 1.960 | 1.980 | 1.800 | 1.835 | 9,048,664 | -0.17(-8.25%) |