Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.880 | 4.170 | 3.550 | 3.740 | 3,547,915 | -0.34(-8.33%) |
Dec 28, 2023 | 3.590 | 4.240 | 3.510 | 4.080 | 3,561,023 | +0.33(+8.80%) |
Dec 27, 2023 | 3.310 | 4.360 | 3.310 | 3.750 | 4,070,691 | +0.32(+9.33%) |
Dec 26, 2023 | 3.420 | 3.530 | 3.200 | 3.430 | 1,886,284 | -0.04(-1.15%) |
Dec 22, 2023 | 2.710 | 3.600 | 2.700 | 3.470 | 4,535,239 | +0.90(+35.02%) |
Dec 21, 2023 | 2.280 | 2.570 | 2.200 | 2.570 | 1,336,819 | +0.42(+19.53%) |
Dec 20, 2023 | 2.060 | 2.360 | 2.010 | 2.150 | 1,322,148 | +0.16(+8.04%) |
Dec 19, 2023 | 1.980 | 2.110 | 1.870 | 1.990 | 737,972 | +0.10(+5.29%) |
Dec 18, 2023 | 1.910 | 2.038 | 1.820 | 1.890 | 984,320 | -0.18(-8.70%) |
Dec 15, 2023 | 1.990 | 2.080 | 1.820 | 2.070 | 1,029,299 | -0.07(-3.27%) |
Dec 14, 2023 | 1.870 | 2.150 | 1.820 | 2.140 | 1,397,416 | +0.33(+17.91%) |
Dec 13, 2023 | 1.570 | 1.840 | 1.550 | 1.815 | 504,580 | +0.18(+10.67%) |
Dec 12, 2023 | 1.660 | 1.760 | 1.600 | 1.640 | 472,095 | +0.06(+3.80%) |
Dec 11, 2023 | 1.710 | 1.806 | 1.530 | 1.580 | 715,451 | -0.28(-15.05%) |
Dec 08, 2023 | 1.580 | 1.920 | 1.510 | 1.860 | 851,735 | +0.31(+20.00%) |
Dec 07, 2023 | 1.590 | 1.600 | 1.420 | 1.550 | 320,930 | -0.07(-4.55%) |
Dec 06, 2023 | 1.730 | 1.770 | 1.590 | 1.624 | 348,086 | -0.07(-3.91%) |
Dec 05, 2023 | 1.490 | 1.750 | 1.430 | 1.690 | 963,212 | +0.01(+0.60%) |
Dec 04, 2023 | 1.450 | 1.680 | 1.330 | 1.680 | 1,195,990 | +0.44(+35.48%) |
Dec 01, 2023 | 1.120 | 1.250 | 1.120 | 1.240 | 281,634 | +0.13(+11.71%) |
Nov 30, 2023 | 1.170 | 1.200 | 1.110 | 1.110 | 151,006 | -0.05(-4.31%) |
Nov 29, 2023 | 1.210 | 1.230 | 1.150 | 1.160 | 141,402 | -0.05(-4.13%) |
Nov 28, 2023 | 1.150 | 1.210 | 1.140 | 1.210 | 238,646 | +0.06(+5.22%) |
Nov 27, 2023 | 1.200 | 1.210 | 1.140 | 1.150 | 184,803 | -0.03(-2.54%) |
Nov 24, 2023 | 1.110 | 1.180 | 1.050 | 1.180 | 244,278 | +0.05(+4.42%) |
Nov 22, 2023 | 1.140 | 1.140 | 1.100 | 1.130 | 95,132 | -0.01(-0.88%) |
Nov 21, 2023 | 1.160 | 1.160 | 1.120 | 1.140 | 44,431 | -0.02(-1.72%) |
Nov 20, 2023 | 1.170 | 1.190 | 1.110 | 1.160 | 157,222 | +0.04(+3.57%) |
Nov 17, 2023 | 1.150 | 1.180 | 1.110 | 1.120 | 165,605 | -0.09(-7.44%) |
Nov 16, 2023 | 1.170 | 1.210 | 1.100 | 1.210 | 219,443 | +0.04(+3.42%) |
Nov 15, 2023 | 1.060 | 1.200 | 1.050 | 1.170 | 300,077 | +0.07(+6.36%) |
Nov 14, 2023 | 1.090 | 1.125 | 1.010 | 1.100 | 281,237 | +0.01(+0.92%) |
Nov 13, 2023 | 1.100 | 1.140 | 1.080 | 1.090 | 148,059 | -0.06(-5.22%) |
Nov 10, 2023 | 1.150 | 1.189 | 1.120 | 1.150 | 268,555 | +0.01(+0.88%) |
Nov 09, 2023 | 1.220 | 1.260 | 1.090 | 1.140 | 403,621 | +0.03(+2.70%) |
Nov 08, 2023 | 1.170 | 1.170 | 1.080 | 1.110 | 161,906 | -0.06(-5.13%) |
Nov 07, 2023 | 1.150 | 1.190 | 1.110 | 1.170 | 92,497 | +0.02(+1.74%) |
Nov 06, 2023 | 1.200 | 1.250 | 1.130 | 1.150 | 173,385 | -0.05(-4.17%) |
Nov 03, 2023 | 1.240 | 1.240 | 1.120 | 1.200 | 209,536 | -0.02(-1.64%) |
Nov 02, 2023 | 1.220 | 1.290 | 1.180 | 1.220 | 224,310 | +0.02(+1.67%) |
Nov 01, 2023 | 1.300 | 1.300 | 1.150 | 1.200 | 136,260 | -0.05(-4.00%) |
Oct 31, 2023 | 1.190 | 1.290 | 1.180 | 1.250 | 85,664 | +0.05(+4.17%) |
Oct 30, 2023 | 1.140 | 1.260 | 1.140 | 1.200 | 125,905 | +0.02(+1.69%) |
Oct 27, 2023 | 1.140 | 1.280 | 1.110 | 1.180 | 175,177 | +0.06(+5.36%) |
Oct 26, 2023 | 1.330 | 1.340 | 1.110 | 1.120 | 276,132 | -0.34(-23.29%) |
Oct 25, 2023 | 1.360 | 1.550 | 1.250 | 1.460 | 622,634 | +0.08(+5.80%) |
Oct 24, 2023 | 1.200 | 1.380 | 1.180 | 1.380 | 758,241 | +0.29(+26.61%) |
Oct 23, 2023 | 1.010 | 1.100 | 0.9700 | 1.090 | 181,584 | +0.15(+15.96%) |
Oct 20, 2023 | 1.000 | 1.010 | 0.9400 | 0.9400 | 133,677 | -0.03(-2.60%) |
Oct 19, 2023 | 1.000 | 1.010 | 0.9510 | 0.9651 | 109,031 | -0.05(-5.38%) |
Oct 18, 2023 | 1.020 | 1.020 | 0.9650 | 1.020 | 71,115 | +0.00(+0.00%) |
Oct 17, 2023 | 1.020 | 1.080 | 1.020 | 1.020 | 66,450 | -0.02(-1.92%) |
Oct 16, 2023 | 1.090 | 1.150 | 0.9897 | 1.040 | 196,835 | +0.01(+0.97%) |
Oct 13, 2023 | 1.080 | 1.090 | 1.000 | 1.030 | 50,273 | -0.07(-6.36%) |
Oct 12, 2023 | 1.100 | 1.100 | 1.010 | 1.100 | 74,618 | +0.01(+0.92%) |
Oct 11, 2023 | 1.000 | 1.100 | 0.9672 | 1.090 | 143,974 | +0.08(+7.92%) |
Oct 10, 2023 | 1.000 | 1.020 | 0.9500 | 1.010 | 63,345 | +0.03(+2.67%) |
Oct 09, 2023 | 0.9800 | 1.030 | 0.9802 | 0.9837 | 41,914 | -0.04(-3.56%) |
Oct 06, 2023 | 0.9800 | 1.020 | 0.9800 | 1.020 | 62,150 | +0.04(+4.23%) |
Oct 05, 2023 | 0.9700 | 1.010 | 0.9600 | 0.9786 | 116,611 | -0.03(-3.11%) |
Oct 04, 2023 | 0.9700 | 1.040 | 0.9600 | 1.010 | 83,225 | +0.03(+3.06%) |
Oct 03, 2023 | 1.010 | 1.028 | 0.9600 | 0.9800 | 79,695 | -0.07(-6.67%) |