Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.250 | 2.310 | 2.150 | 2.160 | 1,431,915 | -0.10(-4.42%) |
Dec 28, 2023 | 2.270 | 2.270 | 2.150 | 2.260 | 1,275,648 | -0.04(-1.74%) |
Dec 27, 2023 | 2.300 | 2.360 | 2.260 | 2.300 | 1,237,956 | +0.05(+2.22%) |
Dec 26, 2023 | 2.280 | 2.320 | 2.215 | 2.250 | 1,184,847 | +0.00(+0.00%) |
Dec 22, 2023 | 2.240 | 2.310 | 2.180 | 2.250 | 870,493 | +0.02(+0.90%) |
Dec 21, 2023 | 2.160 | 2.270 | 2.150 | 2.230 | 804,842 | +0.12(+5.69%) |
Dec 20, 2023 | 2.350 | 2.400 | 2.090 | 2.110 | 2,037,133 | -0.24(-10.21%) |
Dec 19, 2023 | 2.110 | 2.370 | 2.080 | 2.350 | 1,845,631 | +0.26(+12.44%) |
Dec 18, 2023 | 2.130 | 2.180 | 2.060 | 2.090 | 1,274,808 | -0.05(-2.34%) |
Dec 15, 2023 | 2.090 | 2.200 | 2.030 | 2.140 | 4,689,227 | +0.08(+3.88%) |
Dec 14, 2023 | 1.840 | 2.130 | 1.840 | 2.060 | 4,591,876 | +0.25(+13.81%) |
Dec 13, 2023 | 1.660 | 1.810 | 1.600 | 1.810 | 1,874,240 | +0.15(+9.04%) |
Dec 12, 2023 | 1.690 | 1.695 | 1.640 | 1.660 | 870,104 | -0.02(-1.19%) |
Dec 11, 2023 | 1.720 | 1.730 | 1.650 | 1.680 | 978,230 | -0.03(-1.75%) |
Dec 08, 2023 | 1.640 | 1.710 | 1.585 | 1.710 | 1,194,083 | +0.06(+3.64%) |
Dec 07, 2023 | 1.610 | 1.675 | 1.580 | 1.650 | 997,929 | +0.03(+1.85%) |
Dec 06, 2023 | 1.660 | 1.700 | 1.610 | 1.620 | 1,145,453 | +0.00(+0.00%) |
Dec 05, 2023 | 1.670 | 1.680 | 1.610 | 1.620 | 1,185,272 | -0.05(-2.99%) |
Dec 04, 2023 | 1.670 | 1.730 | 1.600 | 1.670 | 1,496,559 | +0.00(+0.00%) |
Dec 01, 2023 | 1.650 | 1.670 | 1.575 | 1.670 | 2,628,983 | +0.06(+3.73%) |
Nov 30, 2023 | 1.890 | 1.890 | 1.600 | 1.610 | 5,987,670 | -0.17(-9.55%) |
Nov 29, 2023 | 1.700 | 1.855 | 1.685 | 1.780 | 1,798,870 | +0.10(+5.95%) |
Nov 28, 2023 | 1.580 | 1.690 | 1.550 | 1.680 | 1,095,376 | +0.07(+4.35%) |
Nov 27, 2023 | 1.660 | 1.660 | 1.570 | 1.610 | 1,271,867 | -0.04(-2.42%) |
Nov 24, 2023 | 1.620 | 1.685 | 1.610 | 1.650 | 469,500 | +0.00(+0.00%) |
Nov 22, 2023 | 1.700 | 1.750 | 1.630 | 1.650 | 1,179,519 | -0.04(-2.37%) |
Nov 21, 2023 | 1.770 | 1.775 | 1.680 | 1.690 | 795,469 | -0.10(-5.59%) |
Nov 20, 2023 | 1.730 | 1.830 | 1.730 | 1.790 | 1,016,075 | +0.04(+2.29%) |
Nov 17, 2023 | 1.740 | 1.760 | 1.695 | 1.750 | 1,084,353 | +0.02(+1.16%) |
Nov 16, 2023 | 1.720 | 1.760 | 1.665 | 1.730 | 779,982 | +0.00(+0.00%) |
Nov 15, 2023 | 1.740 | 1.840 | 1.705 | 1.730 | 1,483,658 | -0.03(-1.70%) |
Nov 14, 2023 | 1.680 | 1.775 | 1.680 | 1.760 | 2,698,477 | +0.18(+11.39%) |
Nov 13, 2023 | 1.590 | 1.620 | 1.520 | 1.580 | 840,674 | -0.02(-1.25%) |
Nov 10, 2023 | 1.530 | 1.610 | 1.500 | 1.600 | 912,246 | +0.06(+3.90%) |
Nov 09, 2023 | 1.680 | 1.700 | 1.540 | 1.540 | 806,619 | -0.13(-7.78%) |
Nov 08, 2023 | 1.720 | 1.740 | 1.620 | 1.670 | 819,669 | -0.06(-3.47%) |
Nov 07, 2023 | 1.690 | 1.800 | 1.680 | 1.730 | 997,769 | +0.03(+1.76%) |
Nov 06, 2023 | 1.740 | 1.760 | 1.610 | 1.700 | 908,847 | -0.03(-1.73%) |
Nov 03, 2023 | 1.630 | 1.850 | 1.610 | 1.730 | 2,547,409 | +0.14(+8.81%) |
Nov 02, 2023 | 1.390 | 1.600 | 1.390 | 1.590 | 1,655,084 | +0.21(+15.22%) |
Nov 01, 2023 | 1.420 | 1.420 | 1.330 | 1.380 | 1,160,221 | -0.02(-1.43%) |
Oct 31, 2023 | 1.330 | 1.410 | 1.320 | 1.400 | 888,646 | +0.09(+6.87%) |
Oct 30, 2023 | 1.310 | 1.340 | 1.250 | 1.310 | 788,675 | +0.04(+3.15%) |
Oct 27, 2023 | 1.290 | 1.320 | 1.260 | 1.270 | 750,984 | -0.03(-2.31%) |
Oct 26, 2023 | 1.280 | 1.330 | 1.260 | 1.300 | 563,862 | +0.03(+2.36%) |
Oct 25, 2023 | 1.340 | 1.340 | 1.260 | 1.270 | 1,292,779 | -0.08(-5.93%) |
Oct 24, 2023 | 1.300 | 1.385 | 1.285 | 1.350 | 1,526,487 | +0.07(+5.47%) |
Oct 23, 2023 | 1.240 | 1.320 | 1.230 | 1.280 | 1,009,786 | +0.01(+0.79%) |
Oct 20, 2023 | 1.260 | 1.310 | 1.220 | 1.270 | 711,002 | +0.02(+1.60%) |
Oct 19, 2023 | 1.310 | 1.310 | 1.210 | 1.250 | 1,100,418 | -0.04(-3.10%) |
Oct 18, 2023 | 1.300 | 1.349 | 1.270 | 1.290 | 420,148 | -0.03(-2.27%) |
Oct 17, 2023 | 1.350 | 1.395 | 1.295 | 1.320 | 888,676 | -0.04(-2.94%) |
Oct 16, 2023 | 1.280 | 1.390 | 1.280 | 1.360 | 719,008 | +0.07(+5.43%) |
Oct 13, 2023 | 1.260 | 1.300 | 1.235 | 1.290 | 962,406 | +0.03(+2.38%) |
Oct 12, 2023 | 1.330 | 1.330 | 1.220 | 1.260 | 1,548,981 | -0.04(-3.08%) |
Oct 11, 2023 | 1.420 | 1.450 | 1.280 | 1.300 | 946,345 | -0.11(-8.13%) |
Oct 10, 2023 | 1.320 | 1.430 | 1.320 | 1.415 | 861,258 | +0.10(+8.02%) |
Oct 09, 2023 | 1.310 | 1.330 | 1.205 | 1.310 | 1,201,562 | -0.03(-2.24%) |
Oct 06, 2023 | 1.390 | 1.410 | 1.325 | 1.340 | 1,024,561 | -0.07(-4.96%) |
Oct 05, 2023 | 1.540 | 1.540 | 1.400 | 1.410 | 1,108,341 | -0.12(-7.84%) |
Oct 04, 2023 | 1.490 | 1.530 | 1.460 | 1.530 | 919,309 | +0.04(+2.68%) |
Oct 03, 2023 | 1.540 | 1.565 | 1.470 | 1.490 | 794,352 | -0.08(-5.10%) |