Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.450 | 3.690 | 2.790 | 3.270 | 272,532 | +0.03(+0.93%) |
Dec 28, 2023 | 3.110 | 3.600 | 3.110 | 3.240 | 144,627 | +0.08(+2.53%) |
Dec 27, 2023 | 3.310 | 3.350 | 3.110 | 3.160 | 60,006 | +0.00(+0.00%) |
Dec 26, 2023 | 3.410 | 3.449 | 3.160 | 3.160 | 114,356 | -0.09(-2.77%) |
Dec 22, 2023 | 3.380 | 3.510 | 3.250 | 3.250 | 76,033 | -0.21(-6.07%) |
Dec 21, 2023 | 3.660 | 3.939 | 3.460 | 3.460 | 177,856 | -0.28(-7.48%) |
Dec 20, 2023 | 3.790 | 4.000 | 3.370 | 3.740 | 83,615 | -0.02(-0.54%) |
Dec 19, 2023 | 4.020 | 4.269 | 3.760 | 3.760 | 55,679 | -0.25(-6.24%) |
Dec 18, 2023 | 4.130 | 4.403 | 4.010 | 4.010 | 56,462 | -0.09(-2.19%) |
Dec 15, 2023 | 4.360 | 4.450 | 4.070 | 4.100 | 33,685 | -0.35(-7.87%) |
Dec 14, 2023 | 4.870 | 4.950 | 4.280 | 4.450 | 74,287 | -0.38(-7.87%) |
Dec 13, 2023 | 5.200 | 5.527 | 4.550 | 4.830 | 94,349 | -0.29(-5.66%) |
Dec 12, 2023 | 4.540 | 5.550 | 4.440 | 5.120 | 295,271 | +0.50(+10.82%) |
Dec 11, 2023 | 4.450 | 4.700 | 4.140 | 4.620 | 83,790 | +0.17(+3.76%) |
Dec 08, 2023 | 4.750 | 4.756 | 4.250 | 4.453 | 86,053 | -0.11(-2.35%) |
Dec 07, 2023 | 4.220 | 4.683 | 4.190 | 4.560 | 99,945 | +0.37(+8.83%) |
Dec 06, 2023 | 3.900 | 4.500 | 3.900 | 4.190 | 208,463 | +0.35(+9.11%) |
Dec 05, 2023 | 3.820 | 4.170 | 3.820 | 3.840 | 57,621 | -0.09(-2.29%) |
Dec 04, 2023 | 3.820 | 4.168 | 3.430 | 3.930 | 315,507 | +0.39(+11.02%) |
Dec 01, 2023 | 3.160 | 3.780 | 3.060 | 3.540 | 269,452 | +0.31(+9.60%) |
Nov 30, 2023 | 3.760 | 4.270 | 3.152 | 3.230 | 1,221,458 | +0.10(+3.03%) |
Nov 29, 2023 | 3.320 | 3.397 | 2.980 | 3.135 | 73,859 | -0.19(-5.69%) |
Nov 28, 2023 | 3.550 | 3.550 | 3.120 | 3.324 | 26,858 | -0.16(-4.73%) |
Nov 27, 2023 | 3.260 | 3.489 | 3.260 | 3.489 | 11,150 | +0.15(+4.46%) |
Nov 24, 2023 | 3.420 | 3.430 | 3.250 | 3.340 | 14,301 | +0.08(+2.45%) |
Nov 22, 2023 | 3.550 | 3.640 | 3.250 | 3.260 | 41,261 | -0.26(-7.39%) |
Nov 21, 2023 | 3.510 | 3.620 | 3.350 | 3.520 | 38,557 | +0.08(+2.33%) |
Nov 20, 2023 | 3.680 | 3.710 | 3.420 | 3.440 | 44,917 | -0.22(-6.01%) |
Nov 17, 2023 | 3.600 | 3.730 | 3.300 | 3.660 | 86,747 | +0.07(+1.95%) |
Nov 16, 2023 | 3.560 | 3.810 | 3.420 | 3.590 | 106,868 | -0.06(-1.64%) |
Nov 15, 2023 | 3.940 | 4.320 | 3.400 | 3.650 | 242,076 | -0.32(-8.02%) |
Nov 14, 2023 | 4.750 | 5.090 | 3.610 | 3.968 | 379,918 | -0.03(-0.80%) |
Nov 13, 2023 | 3.890 | 4.480 | 3.890 | 4.000 | 96,959 | +0.16(+4.17%) |
Nov 10, 2023 | 3.600 | 4.020 | 3.600 | 3.840 | 70,939 | -0.05(-1.29%) |
Nov 09, 2023 | 4.080 | 4.200 | 3.770 | 3.890 | 122,051 | -0.03(-0.77%) |
Nov 08, 2023 | 4.060 | 4.350 | 3.810 | 3.920 | 92,730 | -0.08(-2.00%) |
Nov 07, 2023 | 4.430 | 4.467 | 3.850 | 4.000 | 174,762 | -0.28(-6.54%) |
Nov 06, 2023 | 4.500 | 7.040 | 4.228 | 4.280 | 1,003,984 | -0.06(-1.38%) |
Nov 03, 2023 | 4.730 | 4.730 | 4.260 | 4.340 | 16,567 | -0.16(-3.56%) |
Nov 02, 2023 | 4.160 | 4.920 | 4.063 | 4.500 | 80,732 | +0.43(+10.57%) |
Nov 01, 2023 | 3.960 | 4.300 | 3.940 | 4.070 | 21,767 | -0.04(-0.97%) |
Oct 31, 2023 | 3.910 | 4.260 | 3.800 | 4.110 | 39,765 | +0.20(+5.12%) |
Oct 30, 2023 | 4.120 | 4.120 | 3.825 | 3.910 | 31,957 | +0.04(+1.03%) |
Oct 27, 2023 | 4.200 | 4.260 | 3.800 | 3.870 | 26,987 | -0.33(-7.86%) |
Oct 26, 2023 | 4.550 | 4.550 | 4.160 | 4.200 | 12,799 | -0.35(-7.69%) |
Oct 25, 2023 | 4.700 | 4.926 | 4.340 | 4.550 | 11,625 | -0.18(-3.81%) |
Oct 24, 2023 | 5.270 | 5.270 | 4.550 | 4.730 | 40,180 | -0.13(-2.70%) |
Oct 23, 2023 | 4.830 | 5.580 | 4.802 | 4.861 | 36,230 | +0.04(+0.85%) |
Oct 20, 2023 | 5.100 | 5.300 | 4.730 | 4.820 | 48,612 | -0.43(-8.19%) |
Oct 19, 2023 | 5.780 | 5.780 | 5.250 | 5.250 | 38,848 | -0.12(-2.23%) |
Oct 18, 2023 | 5.660 | 6.179 | 5.370 | 5.370 | 50,135 | -0.44(-7.57%) |
Oct 17, 2023 | 5.500 | 6.280 | 5.500 | 5.810 | 47,629 | +0.31(+5.64%) |
Oct 16, 2023 | 5.840 | 6.229 | 5.330 | 5.500 | 32,739 | -0.50(-8.33%) |
Oct 13, 2023 | 6.290 | 6.290 | 6.000 | 6.000 | 14,210 | -0.20(-3.23%) |
Oct 12, 2023 | 6.910 | 7.317 | 6.114 | 6.200 | 43,908 | -0.70(-10.14%) |
Oct 11, 2023 | 7.670 | 7.980 | 6.710 | 6.900 | 44,866 | -0.65(-8.61%) |
Oct 10, 2023 | 7.810 | 8.380 | 7.510 | 7.550 | 55,576 | -0.10(-1.31%) |
Oct 09, 2023 | 7.830 | 8.250 | 7.470 | 7.650 | 21,023 | -0.38(-4.73%) |
Oct 06, 2023 | 7.890 | 8.485 | 7.810 | 8.030 | 11,305 | +0.01(+0.12%) |
Oct 05, 2023 | 8.080 | 8.190 | 7.900 | 8.020 | 9,193 | -0.13(-1.60%) |
Oct 04, 2023 | 8.030 | 8.307 | 7.880 | 8.150 | 6,439 | +0.02(+0.25%) |
Oct 03, 2023 | 8.080 | 8.417 | 7.936 | 8.130 | 27,522 | -0.12(-1.45%) |