Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.880 | 3.905 | 3.770 | 3.780 | 857,077 | -0.12(-3.08%) |
Dec 28, 2023 | 3.750 | 3.920 | 3.750 | 3.900 | 1,445,180 | +0.13(+3.45%) |
Dec 27, 2023 | 3.690 | 3.860 | 3.690 | 3.770 | 1,411,625 | +0.08(+2.17%) |
Dec 26, 2023 | 3.520 | 3.720 | 3.450 | 3.690 | 1,658,151 | +0.18(+5.13%) |
Dec 22, 2023 | 3.560 | 3.645 | 3.480 | 3.510 | 818,463 | -0.01(-0.28%) |
Dec 21, 2023 | 3.500 | 3.560 | 3.420 | 3.520 | 1,874,203 | +0.07(+2.03%) |
Dec 20, 2023 | 3.600 | 3.640 | 3.450 | 3.450 | 1,553,946 | -0.15(-4.17%) |
Dec 19, 2023 | 3.590 | 3.735 | 3.570 | 3.600 | 1,329,624 | +0.05(+1.41%) |
Dec 18, 2023 | 3.610 | 3.610 | 3.440 | 3.550 | 1,904,022 | -0.06(-1.66%) |
Dec 15, 2023 | 3.820 | 3.825 | 3.610 | 3.610 | 4,040,367 | -0.14(-3.73%) |
Dec 14, 2023 | 3.840 | 3.880 | 3.670 | 3.750 | 1,669,978 | +0.00(+0.00%) |
Dec 13, 2023 | 3.630 | 3.790 | 3.490 | 3.750 | 2,110,144 | +0.13(+3.59%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.535 | 3.620 | 1,017,590 | -0.03(-0.82%) |
Dec 11, 2023 | 3.620 | 3.705 | 3.570 | 3.650 | 1,145,377 | +0.06(+1.67%) |
Dec 08, 2023 | 3.380 | 3.620 | 3.380 | 3.590 | 1,064,380 | +0.17(+4.97%) |
Dec 07, 2023 | 3.350 | 3.500 | 3.315 | 3.420 | 1,231,737 | +0.06(+1.79%) |
Dec 06, 2023 | 3.280 | 3.430 | 3.225 | 3.360 | 1,304,104 | +0.14(+4.35%) |
Dec 05, 2023 | 3.220 | 3.300 | 3.160 | 3.220 | 1,080,202 | -0.02(-0.62%) |
Dec 04, 2023 | 3.220 | 3.270 | 3.145 | 3.240 | 1,977,353 | -0.01(-0.31%) |
Dec 01, 2023 | 3.090 | 3.260 | 2.955 | 3.250 | 1,606,994 | +0.16(+5.18%) |
Nov 30, 2023 | 3.150 | 3.195 | 3.080 | 3.090 | 4,269,311 | +0.00(+0.00%) |
Nov 29, 2023 | 2.950 | 3.140 | 2.950 | 3.090 | 1,448,512 | +0.15(+5.10%) |
Nov 28, 2023 | 2.930 | 2.980 | 2.840 | 2.940 | 1,498,322 | -0.01(-0.34%) |
Nov 27, 2023 | 2.920 | 3.010 | 2.875 | 2.950 | 1,273,621 | +0.03(+1.03%) |
Nov 24, 2023 | 2.900 | 2.950 | 2.890 | 2.920 | 317,416 | +0.00(+0.00%) |
Nov 22, 2023 | 2.960 | 3.010 | 2.885 | 2.920 | 1,089,879 | +0.00(+0.00%) |
Nov 21, 2023 | 3.150 | 3.150 | 2.900 | 2.920 | 1,332,884 | -0.25(-7.89%) |
Nov 20, 2023 | 3.160 | 3.265 | 3.130 | 3.170 | 1,646,700 | -0.01(-0.31%) |
Nov 17, 2023 | 3.010 | 3.205 | 2.985 | 3.180 | 1,244,226 | +0.20(+6.71%) |
Nov 16, 2023 | 3.110 | 3.130 | 2.920 | 2.980 | 1,530,008 | -0.19(-5.99%) |
Nov 15, 2023 | 3.100 | 3.205 | 3.040 | 3.170 | 1,518,597 | +0.10(+3.26%) |
Nov 14, 2023 | 3.040 | 3.160 | 2.965 | 3.070 | 1,654,457 | +0.19(+6.60%) |
Nov 13, 2023 | 2.850 | 2.940 | 2.830 | 2.880 | 1,060,301 | -0.01(-0.35%) |
Nov 10, 2023 | 2.780 | 2.940 | 2.780 | 2.890 | 876,317 | +0.09(+3.21%) |
Nov 09, 2023 | 2.960 | 2.980 | 2.800 | 2.800 | 720,438 | -0.14(-4.76%) |
Nov 08, 2023 | 3.080 | 3.080 | 2.880 | 2.940 | 1,014,983 | -0.11(-3.61%) |
Nov 07, 2023 | 3.020 | 3.090 | 3.010 | 3.050 | 1,110,130 | +0.05(+1.67%) |
Nov 06, 2023 | 3.310 | 3.310 | 2.990 | 3.000 | 1,629,051 | -0.28(-8.54%) |
Nov 03, 2023 | 3.130 | 3.360 | 3.130 | 3.280 | 3,776,582 | +0.16(+5.13%) |
Nov 02, 2023 | 2.780 | 3.130 | 2.650 | 3.120 | 7,911,429 | +0.83(+36.24%) |
Nov 01, 2023 | 2.360 | 2.370 | 2.205 | 2.290 | 1,659,187 | -0.09(-3.78%) |
Oct 31, 2023 | 2.350 | 2.440 | 2.305 | 2.380 | 860,972 | +0.03(+1.28%) |
Oct 30, 2023 | 2.360 | 2.370 | 2.285 | 2.350 | 1,822,038 | +0.03(+1.29%) |
Oct 27, 2023 | 2.280 | 2.330 | 2.230 | 2.320 | 1,117,994 | +0.04(+1.75%) |
Oct 26, 2023 | 2.290 | 2.320 | 2.220 | 2.280 | 1,132,239 | -0.01(-0.44%) |
Oct 25, 2023 | 2.350 | 2.370 | 2.280 | 2.290 | 1,228,984 | -0.08(-3.38%) |
Oct 24, 2023 | 2.310 | 2.430 | 2.310 | 2.370 | 1,016,440 | +0.06(+2.60%) |
Oct 23, 2023 | 2.240 | 2.370 | 2.200 | 2.310 | 1,233,383 | +0.07(+3.12%) |
Oct 20, 2023 | 2.330 | 2.330 | 2.150 | 2.240 | 2,575,539 | -0.11(-4.68%) |
Oct 19, 2023 | 2.510 | 2.535 | 2.310 | 2.350 | 1,779,824 | -0.17(-6.75%) |
Oct 18, 2023 | 2.560 | 2.560 | 2.500 | 2.520 | 1,055,257 | -0.09(-3.45%) |
Oct 17, 2023 | 2.500 | 2.650 | 2.500 | 2.610 | 981,121 | +0.06(+2.35%) |
Oct 16, 2023 | 2.450 | 2.570 | 2.395 | 2.550 | 2,051,294 | +0.17(+7.14%) |
Oct 13, 2023 | 2.460 | 2.460 | 2.330 | 2.380 | 1,454,707 | -0.03(-1.24%) |
Oct 12, 2023 | 2.450 | 2.455 | 2.390 | 2.410 | 1,006,843 | -0.06(-2.43%) |
Oct 11, 2023 | 2.470 | 2.530 | 2.445 | 2.470 | 792,861 | -0.01(-0.40%) |
Oct 10, 2023 | 2.460 | 2.560 | 2.450 | 2.480 | 1,056,878 | +0.02(+0.81%) |
Oct 09, 2023 | 2.400 | 2.480 | 2.370 | 2.460 | 1,085,433 | +0.03(+1.23%) |
Oct 06, 2023 | 2.410 | 2.480 | 2.410 | 2.430 | 1,001,070 | -0.01(-0.41%) |
Oct 05, 2023 | 2.510 | 2.510 | 2.410 | 2.440 | 990,169 | -0.01(-0.41%) |
Oct 04, 2023 | 2.460 | 2.520 | 2.420 | 2.450 | 739,068 | -0.02(-0.81%) |
Oct 03, 2023 | 2.560 | 2.590 | 2.430 | 2.470 | 994,751 | -0.13(-5.00%) |