Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.510 | 3.585 | 3.310 | 3.370 | 6,603,571 | -0.12(-3.44%) |
Dec 28, 2023 | 3.650 | 3.685 | 3.430 | 3.490 | 5,217,175 | -0.16(-4.38%) |
Dec 27, 2023 | 3.640 | 3.690 | 3.560 | 3.650 | 4,976,465 | +0.05(+1.39%) |
Dec 26, 2023 | 3.520 | 3.640 | 3.390 | 3.600 | 6,803,108 | +0.13(+3.75%) |
Dec 22, 2023 | 3.340 | 3.530 | 3.260 | 3.470 | 7,359,263 | +0.16(+4.83%) |
Dec 21, 2023 | 3.300 | 3.365 | 3.230 | 3.310 | 4,267,205 | +0.15(+4.75%) |
Dec 20, 2023 | 3.390 | 3.620 | 3.140 | 3.160 | 10,686,771 | -0.26(-7.60%) |
Dec 19, 2023 | 3.080 | 3.430 | 3.060 | 3.420 | 7,852,563 | +0.35(+11.40%) |
Dec 18, 2023 | 3.260 | 3.340 | 3.000 | 3.070 | 9,081,410 | -0.17(-5.25%) |
Dec 15, 2023 | 3.120 | 3.360 | 3.010 | 3.240 | 28,456,324 | +0.18(+5.88%) |
Dec 14, 2023 | 2.950 | 3.175 | 2.900 | 3.060 | 18,790,080 | +0.21(+7.37%) |
Dec 13, 2023 | 2.460 | 2.870 | 2.420 | 2.850 | 11,292,203 | +0.39(+15.85%) |
Dec 12, 2023 | 2.460 | 2.490 | 2.360 | 2.460 | 6,250,292 | -0.01(-0.40%) |
Dec 11, 2023 | 2.370 | 2.470 | 2.300 | 2.470 | 7,149,283 | +0.10(+4.22%) |
Dec 08, 2023 | 2.420 | 2.460 | 2.330 | 2.370 | 8,895,162 | -0.04(-1.66%) |
Dec 07, 2023 | 2.570 | 2.580 | 2.400 | 2.410 | 8,751,701 | -0.18(-6.95%) |
Dec 06, 2023 | 2.540 | 2.680 | 2.490 | 2.590 | 8,147,831 | +0.11(+4.44%) |
Dec 05, 2023 | 2.510 | 2.610 | 2.450 | 2.480 | 4,191,780 | -0.06(-2.36%) |
Dec 04, 2023 | 2.460 | 2.680 | 2.440 | 2.540 | 7,558,417 | +0.08(+3.25%) |
Dec 01, 2023 | 2.480 | 2.620 | 2.404 | 2.460 | 7,975,084 | -0.04(-1.60%) |
Nov 30, 2023 | 2.470 | 2.510 | 2.370 | 2.500 | 6,533,414 | +0.06(+2.67%) |
Nov 29, 2023 | 2.450 | 2.645 | 2.430 | 2.435 | 5,753,008 | +0.02(+1.04%) |
Nov 28, 2023 | 2.610 | 2.620 | 2.360 | 2.410 | 11,399,851 | -0.22(-8.37%) |
Nov 27, 2023 | 2.690 | 2.720 | 2.600 | 2.630 | 8,949,270 | -0.11(-4.01%) |
Nov 24, 2023 | 2.730 | 2.790 | 2.620 | 2.740 | 3,027,987 | +0.02(+0.74%) |
Nov 22, 2023 | 2.660 | 2.790 | 2.630 | 2.720 | 5,442,506 | +0.10(+3.82%) |
Nov 21, 2023 | 2.810 | 2.810 | 2.610 | 2.620 | 7,999,007 | -0.21(-7.42%) |
Nov 20, 2023 | 2.880 | 2.970 | 2.760 | 2.830 | 7,527,801 | -0.05(-1.74%) |
Nov 17, 2023 | 2.810 | 2.920 | 2.650 | 2.880 | 9,620,509 | +0.14(+5.11%) |
Nov 16, 2023 | 3.300 | 3.300 | 2.690 | 2.740 | 13,989,257 | -0.59(-17.72%) |
Nov 15, 2023 | 2.980 | 3.510 | 2.950 | 3.330 | 11,789,025 | +0.39(+13.27%) |
Nov 14, 2023 | 3.170 | 3.230 | 2.710 | 2.940 | 16,124,340 | -0.08(-2.65%) |
Nov 13, 2023 | 3.200 | 3.220 | 3.010 | 3.020 | 4,765,129 | -0.16(-5.03%) |
Nov 10, 2023 | 3.180 | 3.260 | 3.051 | 3.180 | 5,058,465 | +0.05(+1.60%) |
Nov 09, 2023 | 3.380 | 3.390 | 3.010 | 3.130 | 9,895,781 | -0.55(-14.95%) |
Nov 08, 2023 | 3.660 | 3.755 | 3.500 | 3.680 | 4,720,742 | +0.12(+3.37%) |
Nov 07, 2023 | 3.570 | 3.610 | 3.450 | 3.560 | 3,082,178 | -0.02(-0.56%) |
Nov 06, 2023 | 3.990 | 3.990 | 3.430 | 3.580 | 7,208,892 | -0.11(-2.98%) |
Nov 03, 2023 | 3.570 | 3.977 | 3.565 | 3.690 | 7,379,955 | +0.26(+7.58%) |
Nov 02, 2023 | 3.300 | 3.540 | 3.280 | 3.430 | 4,985,076 | +0.28(+8.89%) |
Nov 01, 2023 | 3.180 | 3.195 | 3.100 | 3.150 | 3,818,101 | -0.02(-0.63%) |
Oct 31, 2023 | 3.080 | 3.200 | 3.050 | 3.170 | 4,083,532 | +0.09(+2.92%) |
Oct 30, 2023 | 3.360 | 3.400 | 3.030 | 3.080 | 7,833,625 | -0.23(-6.95%) |
Oct 27, 2023 | 3.530 | 3.570 | 3.280 | 3.310 | 3,950,471 | -0.20(-5.70%) |
Oct 26, 2023 | 3.380 | 3.515 | 3.380 | 3.510 | 4,896,764 | +0.14(+4.15%) |
Oct 25, 2023 | 3.680 | 3.700 | 3.360 | 3.370 | 5,138,596 | -0.37(-9.89%) |
Oct 24, 2023 | 3.800 | 3.930 | 3.720 | 3.740 | 4,110,264 | +0.02(+0.54%) |
Oct 23, 2023 | 3.620 | 3.866 | 3.530 | 3.720 | 3,195,526 | +0.04(+1.09%) |
Oct 20, 2023 | 3.660 | 3.760 | 3.575 | 3.680 | 3,605,703 | +0.01(+0.27%) |
Oct 19, 2023 | 3.920 | 3.920 | 3.650 | 3.670 | 5,547,192 | -0.23(-5.90%) |
Oct 18, 2023 | 4.090 | 4.090 | 3.860 | 3.900 | 5,071,980 | -0.24(-5.80%) |
Oct 17, 2023 | 4.080 | 4.290 | 4.070 | 4.140 | 2,911,773 | -0.04(-0.96%) |
Oct 16, 2023 | 4.110 | 4.230 | 4.095 | 4.180 | 2,499,346 | +0.06(+1.46%) |
Oct 13, 2023 | 4.040 | 4.120 | 3.945 | 4.120 | 4,683,826 | +0.01(+0.24%) |
Oct 12, 2023 | 4.250 | 4.270 | 4.020 | 4.110 | 4,069,523 | -0.13(-3.07%) |
Oct 11, 2023 | 4.420 | 4.470 | 4.210 | 4.240 | 2,894,178 | -0.12(-2.75%) |
Oct 10, 2023 | 4.140 | 4.415 | 4.140 | 4.360 | 4,083,980 | +0.23(+5.57%) |
Oct 09, 2023 | 4.200 | 4.250 | 4.018 | 4.130 | 3,633,703 | -0.17(-3.95%) |
Oct 06, 2023 | 4.160 | 4.380 | 4.160 | 4.300 | 4,503,231 | +0.05(+1.18%) |
Oct 05, 2023 | 4.350 | 4.360 | 4.170 | 4.250 | 3,602,670 | -0.13(-2.97%) |
Oct 04, 2023 | 4.250 | 4.390 | 4.220 | 4.380 | 2,998,255 | +0.12(+2.82%) |
Oct 03, 2023 | 4.310 | 4.374 | 4.255 | 4.260 | 4,247,045 | -0.21(-4.70%) |