Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.020 | 4.123 | 3.879 | 3.962 | 1,072,887 | -0.08(-1.93%) |
Dec 28, 2023 | 4.147 | 4.166 | 4.030 | 4.040 | 649,941 | -0.11(-2.59%) |
Dec 27, 2023 | 4.293 | 4.336 | 4.127 | 4.147 | 403,457 | -0.11(-2.52%) |
Dec 26, 2023 | 4.469 | 4.547 | 4.176 | 4.254 | 779,244 | -0.10(-2.24%) |
Dec 22, 2023 | 4.362 | 4.606 | 4.186 | 4.352 | 1,350,969 | -0.01(-0.22%) |
Dec 21, 2023 | 4.108 | 4.659 | 4.108 | 4.362 | 2,603,989 | +0.33(+8.23%) |
Dec 20, 2023 | 3.766 | 4.158 | 3.766 | 4.030 | 1,743,308 | +0.31(+8.40%) |
Dec 19, 2023 | 3.757 | 3.757 | 3.610 | 3.718 | 679,971 | -0.03(-0.78%) |
Dec 18, 2023 | 3.640 | 3.766 | 3.571 | 3.747 | 628,152 | +0.14(+3.78%) |
Dec 15, 2023 | 3.698 | 3.776 | 3.610 | 3.610 | 654,636 | -0.19(-4.88%) |
Dec 14, 2023 | 3.903 | 4.040 | 3.708 | 3.796 | 1,073,828 | -0.08(-2.02%) |
Dec 13, 2023 | 3.630 | 3.903 | 3.474 | 3.874 | 1,532,462 | +0.24(+6.72%) |
Dec 12, 2023 | 3.893 | 3.991 | 3.581 | 3.630 | 1,757,325 | -0.21(-5.58%) |
Dec 11, 2023 | 3.649 | 3.844 | 3.595 | 3.844 | 1,107,996 | +0.10(+2.60%) |
Dec 08, 2023 | 3.718 | 3.903 | 3.620 | 3.747 | 1,121,945 | +0.10(+2.67%) |
Dec 07, 2023 | 3.415 | 3.742 | 3.386 | 3.649 | 1,501,052 | +0.24(+7.16%) |
Dec 06, 2023 | 3.444 | 3.474 | 3.279 | 3.405 | 1,128,029 | +0.02(+0.58%) |
Dec 05, 2023 | 3.240 | 3.436 | 3.240 | 3.386 | 1,011,054 | +0.13(+3.89%) |
Dec 04, 2023 | 3.288 | 3.319 | 3.142 | 3.259 | 1,072,212 | -0.05(-1.47%) |
Dec 01, 2023 | 3.396 | 3.474 | 3.269 | 3.308 | 930,636 | -0.02(-0.59%) |
Nov 30, 2023 | 3.493 | 3.513 | 3.318 | 3.327 | 1,149,061 | -0.13(-3.67%) |
Nov 29, 2023 | 3.220 | 3.488 | 3.142 | 3.454 | 1,926,007 | +0.21(+6.63%) |
Nov 28, 2023 | 3.269 | 3.308 | 2.957 | 3.240 | 2,215,032 | +0.05(+1.53%) |
Nov 27, 2023 | 3.191 | 3.410 | 3.043 | 3.191 | 3,687,949 | +0.23(+7.92%) |
Nov 24, 2023 | 2.420 | 2.957 | 2.420 | 2.957 | 1,908,456 | +0.61(+26.25%) |
Nov 22, 2023 | 2.439 | 2.586 | 2.293 | 2.342 | 1,357,970 | -0.14(-5.51%) |
Nov 21, 2023 | 2.439 | 2.498 | 2.313 | 2.478 | 1,086,457 | +0.00(+0.00%) |
Nov 20, 2023 | 2.478 | 2.547 | 2.249 | 2.478 | 2,637,051 | +0.48(+23.90%) |
Nov 17, 2023 | 1.952 | 2.010 | 1.893 | 2.000 | 799,610 | +0.09(+4.59%) |
Nov 16, 2023 | 1.942 | 1.952 | 1.864 | 1.912 | 284,903 | -0.01(-0.51%) |
Nov 15, 2023 | 1.952 | 1.952 | 1.893 | 1.922 | 184,978 | +0.01(+0.51%) |
Nov 14, 2023 | 1.912 | 1.932 | 1.883 | 1.912 | 273,375 | +0.04(+2.08%) |
Nov 13, 2023 | 1.825 | 1.903 | 1.825 | 1.873 | 225,918 | +0.04(+2.13%) |
Nov 10, 2023 | 1.883 | 1.902 | 1.815 | 1.834 | 281,116 | -0.03(-1.57%) |
Nov 09, 2023 | 1.903 | 1.956 | 1.834 | 1.864 | 285,164 | -0.04(-2.05%) |
Nov 08, 2023 | 1.971 | 1.990 | 1.893 | 1.903 | 225,611 | -0.08(-3.94%) |
Nov 07, 2023 | 2.010 | 2.068 | 1.961 | 1.981 | 351,198 | -0.02(-0.98%) |
Nov 06, 2023 | 2.049 | 2.049 | 1.981 | 2.000 | 89,785 | -0.03(-1.44%) |
Nov 03, 2023 | 2.000 | 2.049 | 1.971 | 2.030 | 446,855 | +0.10(+5.05%) |
Nov 02, 2023 | 1.854 | 1.981 | 1.854 | 1.932 | 413,586 | +0.04(+2.06%) |
Nov 01, 2023 | 1.786 | 1.893 | 1.737 | 1.893 | 601,122 | +0.15(+8.38%) |
Oct 31, 2023 | 1.756 | 1.805 | 1.717 | 1.747 | 555,859 | -0.03(-1.65%) |
Oct 30, 2023 | 1.893 | 1.968 | 1.761 | 1.776 | 773,484 | -0.17(-8.54%) |
Oct 27, 2023 | 2.010 | 2.049 | 1.922 | 1.942 | 244,886 | -0.08(-3.86%) |
Oct 26, 2023 | 1.981 | 2.049 | 1.942 | 2.020 | 420,129 | +0.03(+1.47%) |
Oct 25, 2023 | 1.912 | 2.039 | 1.864 | 1.991 | 552,275 | +0.13(+6.81%) |
Oct 24, 2023 | 1.961 | 2.020 | 1.844 | 1.864 | 480,181 | -0.11(-5.45%) |
Oct 23, 2023 | 1.815 | 2.010 | 1.795 | 1.971 | 951,285 | +0.04(+2.02%) |
Oct 20, 2023 | 1.991 | 1.991 | 1.873 | 1.932 | 659,997 | -0.03(-1.49%) |
Oct 19, 2023 | 2.069 | 2.098 | 1.952 | 1.961 | 701,578 | -0.12(-5.63%) |
Oct 18, 2023 | 2.020 | 2.098 | 1.991 | 2.078 | 570,832 | +0.08(+3.90%) |
Oct 17, 2023 | 1.991 | 2.059 | 1.981 | 2.000 | 476,119 | -0.01(-0.49%) |
Oct 16, 2023 | 1.942 | 2.039 | 1.942 | 2.010 | 139,052 | +0.07(+3.52%) |
Oct 13, 2023 | 2.020 | 2.030 | 1.932 | 1.942 | 231,069 | -0.03(-1.49%) |
Oct 12, 2023 | 1.952 | 2.000 | 1.922 | 1.971 | 417,646 | -0.01(-0.49%) |
Oct 11, 2023 | 1.971 | 2.039 | 1.952 | 1.981 | 470,142 | +0.06(+3.05%) |
Oct 10, 2023 | 1.952 | 2.010 | 1.893 | 1.922 | 550,871 | -0.05(-2.48%) |
Oct 09, 2023 | 2.020 | 2.078 | 1.961 | 1.971 | 182,276 | -0.05(-2.42%) |
Oct 06, 2023 | 1.952 | 2.030 | 1.942 | 2.020 | 357,765 | +0.03(+1.47%) |
Oct 05, 2023 | 1.971 | 2.005 | 1.943 | 1.991 | 251,724 | +0.05(+2.51%) |
Oct 04, 2023 | 2.000 | 2.000 | 1.893 | 1.942 | 618,982 | -0.02(-1.00%) |
Oct 03, 2023 | 2.098 | 2.098 | 1.932 | 1.961 | 637,570 | -0.12(-5.63%) |