Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.120 | 3.220 | 3.110 | 3.110 | 1,305,288 | -0.07(-2.20%) |
Dec 28, 2023 | 2.950 | 3.210 | 2.870 | 3.180 | 2,088,141 | +0.24(+8.16%) |
Dec 27, 2023 | 3.260 | 3.290 | 2.930 | 2.940 | 2,380,641 | -0.30(-9.26%) |
Dec 26, 2023 | 3.290 | 3.310 | 3.225 | 3.240 | 1,454,980 | -0.05(-1.52%) |
Dec 22, 2023 | 3.310 | 3.395 | 3.210 | 3.290 | 2,786,523 | +0.01(+0.30%) |
Dec 21, 2023 | 3.280 | 3.360 | 3.220 | 3.280 | 3,032,496 | +0.10(+3.14%) |
Dec 20, 2023 | 3.100 | 3.335 | 3.050 | 3.180 | 3,995,679 | +0.02(+0.63%) |
Dec 19, 2023 | 2.850 | 3.180 | 2.785 | 3.160 | 6,897,891 | +0.33(+11.66%) |
Dec 18, 2023 | 2.870 | 2.870 | 2.710 | 2.830 | 2,669,900 | -0.02(-0.70%) |
Dec 15, 2023 | 3.270 | 3.320 | 2.830 | 2.850 | 3,706,357 | -0.38(-11.76%) |
Dec 14, 2023 | 3.140 | 3.380 | 3.140 | 3.230 | 3,959,811 | +0.16(+5.21%) |
Dec 13, 2023 | 3.130 | 3.150 | 2.770 | 3.070 | 5,855,504 | -0.02(-0.65%) |
Dec 12, 2023 | 3.060 | 3.130 | 2.990 | 3.090 | 5,197,496 | -0.02(-0.64%) |
Dec 11, 2023 | 3.070 | 3.140 | 3.000 | 3.110 | 6,924,370 | +0.09(+2.98%) |
Dec 08, 2023 | 3.090 | 3.105 | 2.930 | 3.020 | 4,378,058 | -0.04(-1.31%) |
Dec 07, 2023 | 3.000 | 3.155 | 2.945 | 3.060 | 4,436,000 | +0.09(+3.03%) |
Dec 06, 2023 | 2.780 | 3.010 | 2.770 | 2.970 | 5,607,573 | +0.16(+5.69%) |
Dec 05, 2023 | 2.980 | 2.990 | 2.740 | 2.810 | 7,236,869 | -0.17(-5.70%) |
Dec 04, 2023 | 2.850 | 3.055 | 2.820 | 2.980 | 8,522,532 | +0.13(+4.56%) |
Dec 01, 2023 | 2.510 | 2.925 | 2.480 | 2.850 | 7,758,655 | +0.29(+11.33%) |
Nov 30, 2023 | 2.580 | 2.690 | 2.505 | 2.560 | 8,416,754 | +0.04(+1.59%) |
Nov 29, 2023 | 2.530 | 2.790 | 2.485 | 2.520 | 9,980,347 | +0.01(+0.40%) |
Nov 28, 2023 | 2.440 | 2.540 | 2.310 | 2.510 | 7,239,853 | +0.06(+2.45%) |
Nov 27, 2023 | 2.320 | 2.465 | 2.270 | 2.450 | 14,500,603 | +0.08(+3.38%) |
Nov 24, 2023 | 2.180 | 2.460 | 2.180 | 2.370 | 3,144,582 | +0.15(+6.52%) |
Nov 22, 2023 | 2.190 | 2.330 | 2.160 | 2.225 | 3,848,454 | +0.00(+0.00%) |
Nov 21, 2023 | 2.290 | 2.290 | 2.070 | 2.225 | 5,698,871 | -0.11(-4.91%) |
Nov 20, 2023 | 2.230 | 2.360 | 2.120 | 2.340 | 8,281,389 | +0.08(+3.54%) |
Nov 17, 2023 | 1.790 | 2.260 | 1.730 | 2.260 | 11,493,924 | +0.48(+26.97%) |
Nov 16, 2023 | 1.920 | 1.920 | 1.700 | 1.780 | 12,128,948 | -0.12(-6.32%) |
Nov 15, 2023 | 1.460 | 1.990 | 1.420 | 1.900 | 33,424,988 | +0.51(+36.69%) |
Nov 14, 2023 | 1.570 | 1.760 | 1.350 | 1.390 | 61,445,748 | -2.51(-64.36%) |
Nov 13, 2023 | 3.580 | 4.015 | 3.580 | 3.900 | 9,368,097 | +0.30(+8.33%) |
Nov 10, 2023 | 3.630 | 3.670 | 3.450 | 3.600 | 4,450,773 | -0.12(-3.23%) |
Nov 09, 2023 | 4.070 | 4.125 | 3.690 | 3.720 | 3,933,057 | -0.32(-7.92%) |
Nov 08, 2023 | 4.360 | 4.430 | 4.020 | 4.040 | 4,183,325 | -0.24(-5.61%) |
Nov 07, 2023 | 4.180 | 4.470 | 4.160 | 4.280 | 4,907,251 | +0.10(+2.39%) |
Nov 06, 2023 | 4.440 | 4.500 | 4.030 | 4.180 | 4,648,335 | -0.20(-4.57%) |
Nov 03, 2023 | 4.070 | 4.560 | 4.046 | 4.380 | 6,372,300 | +0.41(+10.33%) |
Nov 02, 2023 | 4.010 | 4.175 | 3.950 | 3.970 | 3,053,690 | +0.01(+0.25%) |
Nov 01, 2023 | 4.020 | 4.040 | 3.895 | 3.960 | 3,080,371 | -0.09(-2.22%) |
Oct 31, 2023 | 4.260 | 4.330 | 4.040 | 4.050 | 5,729,208 | -0.24(-5.59%) |
Oct 30, 2023 | 4.570 | 4.670 | 4.280 | 4.290 | 3,027,139 | -0.25(-5.51%) |
Oct 27, 2023 | 4.700 | 4.840 | 4.515 | 4.540 | 3,515,471 | -0.10(-2.16%) |
Oct 26, 2023 | 4.680 | 4.740 | 4.555 | 4.640 | 4,108,619 | -0.01(-0.22%) |
Oct 25, 2023 | 4.820 | 4.907 | 4.600 | 4.650 | 2,881,737 | -0.23(-4.71%) |
Oct 24, 2023 | 4.700 | 5.020 | 4.660 | 4.880 | 3,425,929 | +0.23(+4.95%) |
Oct 23, 2023 | 4.970 | 4.970 | 4.650 | 4.650 | 4,879,030 | -0.29(-5.87%) |
Oct 20, 2023 | 4.930 | 4.990 | 4.860 | 4.940 | 5,870,435 | +0.01(+0.20%) |
Oct 19, 2023 | 4.860 | 5.060 | 4.819 | 4.930 | 1,679,033 | +0.06(+1.23%) |
Oct 18, 2023 | 5.060 | 5.080 | 4.835 | 4.870 | 1,901,155 | -0.25(-4.88%) |
Oct 17, 2023 | 5.020 | 5.330 | 5.000 | 5.120 | 1,781,969 | +0.00(+0.00%) |
Oct 16, 2023 | 5.130 | 5.280 | 4.985 | 5.120 | 1,811,935 | +0.04(+0.79%) |
Oct 13, 2023 | 5.220 | 5.220 | 4.980 | 5.080 | 2,583,866 | -0.19(-3.61%) |
Oct 12, 2023 | 5.650 | 5.705 | 5.050 | 5.270 | 3,524,173 | -0.50(-8.67%) |
Oct 11, 2023 | 5.900 | 5.928 | 5.670 | 5.770 | 1,979,341 | -0.09(-1.54%) |
Oct 10, 2023 | 5.610 | 5.870 | 5.565 | 5.860 | 1,700,481 | +0.28(+5.02%) |
Oct 09, 2023 | 5.500 | 5.609 | 5.409 | 5.580 | 1,128,255 | -0.02(-0.36%) |
Oct 06, 2023 | 5.580 | 5.675 | 5.420 | 5.600 | 1,599,466 | -0.06(-1.06%) |
Oct 05, 2023 | 5.630 | 5.700 | 5.450 | 5.660 | 1,382,001 | +0.02(+0.35%) |
Oct 04, 2023 | 5.620 | 5.740 | 5.525 | 5.640 | 1,609,988 | +0.03(+0.53%) |
Oct 03, 2023 | 5.790 | 5.940 | 5.560 | 5.610 | 2,096,518 | -0.22(-3.77%) |