Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.050 | 3.087 | 3.010 | 3.080 | 462,798 | +0.02(+0.65%) |
Dec 28, 2023 | 3.110 | 3.135 | 3.050 | 3.060 | 250,250 | -0.06(-1.92%) |
Dec 27, 2023 | 3.100 | 3.180 | 3.090 | 3.120 | 268,306 | +0.05(+1.63%) |
Dec 26, 2023 | 3.070 | 3.135 | 3.070 | 3.070 | 216,400 | -0.01(-0.32%) |
Dec 22, 2023 | 3.110 | 3.200 | 3.070 | 3.080 | 400,282 | +0.02(+0.65%) |
Dec 21, 2023 | 3.100 | 3.100 | 3.035 | 3.060 | 368,895 | +0.00(+0.00%) |
Dec 20, 2023 | 3.290 | 3.290 | 3.050 | 3.060 | 467,944 | -0.20(-6.13%) |
Dec 19, 2023 | 3.150 | 3.330 | 3.120 | 3.260 | 357,824 | +0.15(+4.82%) |
Dec 18, 2023 | 3.250 | 3.250 | 3.050 | 3.110 | 554,771 | -0.11(-3.42%) |
Dec 15, 2023 | 3.500 | 3.540 | 3.220 | 3.220 | 1,839,787 | -0.30(-8.52%) |
Dec 14, 2023 | 3.490 | 3.650 | 3.440 | 3.520 | 671,380 | +0.09(+2.62%) |
Dec 13, 2023 | 3.140 | 3.470 | 3.130 | 3.430 | 776,308 | +0.28(+8.89%) |
Dec 12, 2023 | 3.350 | 3.350 | 3.140 | 3.150 | 624,500 | -0.17(-5.12%) |
Dec 11, 2023 | 3.030 | 3.330 | 3.010 | 3.320 | 802,606 | +0.25(+8.14%) |
Dec 08, 2023 | 3.030 | 3.120 | 3.020 | 3.070 | 199,269 | +0.01(+0.33%) |
Dec 07, 2023 | 3.080 | 3.120 | 3.040 | 3.060 | 265,615 | +0.01(+0.33%) |
Dec 06, 2023 | 3.040 | 3.200 | 3.040 | 3.050 | 333,792 | +0.01(+0.33%) |
Dec 05, 2023 | 3.130 | 3.180 | 3.030 | 3.040 | 318,343 | -0.15(-4.70%) |
Dec 04, 2023 | 3.250 | 3.260 | 3.140 | 3.190 | 316,436 | -0.07(-2.15%) |
Dec 01, 2023 | 3.220 | 3.285 | 3.150 | 3.260 | 283,441 | +0.05(+1.56%) |
Nov 30, 2023 | 3.210 | 3.210 | 3.100 | 3.210 | 374,191 | -0.03(-0.93%) |
Nov 29, 2023 | 3.330 | 3.369 | 3.200 | 3.240 | 345,279 | -0.09(-2.70%) |
Nov 28, 2023 | 3.260 | 3.350 | 3.215 | 3.330 | 315,701 | +0.07(+2.15%) |
Nov 27, 2023 | 3.300 | 3.350 | 3.175 | 3.260 | 496,215 | -0.02(-0.61%) |
Nov 24, 2023 | 3.000 | 3.348 | 3.000 | 3.280 | 793,397 | +0.47(+16.73%) |
Nov 22, 2023 | 2.840 | 2.880 | 2.790 | 2.810 | 213,834 | -0.04(-1.40%) |
Nov 21, 2023 | 2.790 | 2.890 | 2.770 | 2.850 | 356,431 | +0.08(+2.89%) |
Nov 20, 2023 | 2.690 | 2.790 | 2.690 | 2.770 | 187,997 | +0.05(+1.84%) |
Nov 17, 2023 | 2.820 | 2.820 | 2.700 | 2.720 | 189,762 | -0.09(-3.20%) |
Nov 16, 2023 | 2.740 | 2.840 | 2.730 | 2.810 | 201,753 | +0.08(+2.93%) |
Nov 15, 2023 | 2.820 | 2.820 | 2.730 | 2.730 | 178,434 | -0.09(-3.19%) |
Nov 14, 2023 | 2.650 | 2.845 | 2.650 | 2.820 | 290,338 | +0.22(+8.46%) |
Nov 13, 2023 | 2.710 | 2.710 | 2.585 | 2.600 | 288,888 | -0.10(-3.70%) |
Nov 10, 2023 | 2.750 | 2.780 | 2.695 | 2.700 | 357,905 | -0.12(-4.26%) |
Nov 09, 2023 | 2.800 | 2.880 | 2.770 | 2.820 | 367,417 | +0.03(+1.08%) |
Nov 08, 2023 | 2.800 | 2.820 | 2.720 | 2.790 | 207,147 | -0.05(-1.76%) |
Nov 07, 2023 | 2.950 | 2.965 | 2.785 | 2.840 | 338,613 | -0.16(-5.33%) |
Nov 06, 2023 | 3.000 | 3.065 | 3.000 | 3.000 | 367,261 | -0.02(-0.66%) |
Nov 03, 2023 | 2.800 | 3.065 | 2.800 | 3.020 | 742,008 | +0.23(+8.24%) |
Nov 02, 2023 | 2.780 | 2.820 | 2.725 | 2.790 | 183,206 | +0.00(+0.00%) |
Nov 01, 2023 | 2.780 | 2.830 | 2.720 | 2.790 | 352,289 | +0.01(+0.36%) |
Oct 31, 2023 | 2.870 | 2.885 | 2.760 | 2.780 | 322,293 | -0.09(-3.14%) |
Oct 30, 2023 | 2.870 | 2.920 | 2.830 | 2.870 | 271,543 | -0.02(-0.69%) |
Oct 27, 2023 | 2.890 | 2.890 | 2.755 | 2.890 | 434,864 | +0.05(+1.76%) |
Oct 26, 2023 | 2.860 | 2.890 | 2.765 | 2.840 | 438,690 | -0.06(-2.07%) |
Oct 25, 2023 | 2.890 | 2.960 | 2.870 | 2.900 | 389,981 | +0.01(+0.35%) |
Oct 24, 2023 | 2.870 | 2.938 | 2.820 | 2.890 | 349,781 | +0.02(+0.70%) |
Oct 23, 2023 | 2.800 | 2.910 | 2.700 | 2.870 | 408,482 | +0.04(+1.41%) |
Oct 20, 2023 | 2.800 | 2.925 | 2.800 | 2.830 | 444,606 | +0.00(+0.00%) |
Oct 19, 2023 | 2.820 | 2.850 | 2.780 | 2.830 | 197,035 | -0.01(-0.35%) |
Oct 18, 2023 | 2.860 | 2.930 | 2.820 | 2.840 | 430,803 | -0.01(-0.35%) |
Oct 17, 2023 | 2.800 | 2.880 | 2.796 | 2.850 | 177,704 | +0.04(+1.42%) |
Oct 16, 2023 | 2.890 | 2.890 | 2.770 | 2.810 | 396,631 | -0.04(-1.40%) |
Oct 13, 2023 | 2.850 | 2.890 | 2.800 | 2.850 | 619,000 | +0.09(+3.26%) |
Oct 12, 2023 | 2.880 | 2.890 | 2.730 | 2.760 | 566,991 | -0.12(-4.17%) |
Oct 11, 2023 | 2.900 | 2.955 | 2.845 | 2.880 | 399,032 | +0.02(+0.70%) |
Oct 10, 2023 | 3.040 | 3.040 | 2.830 | 2.860 | 404,803 | -0.18(-5.92%) |
Oct 09, 2023 | 3.030 | 3.040 | 2.920 | 3.040 | 434,314 | +0.06(+2.01%) |
Oct 06, 2023 | 2.880 | 2.990 | 2.820 | 2.980 | 458,018 | +0.10(+3.47%) |
Oct 05, 2023 | 2.890 | 2.940 | 2.800 | 2.880 | 379,320 | -0.03(-1.03%) |
Oct 04, 2023 | 3.080 | 3.080 | 2.900 | 2.910 | 668,381 | -0.11(-3.64%) |
Oct 03, 2023 | 2.990 | 3.030 | 2.920 | 3.020 | 826,907 | +0.06(+2.03%) |