Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.710 | 3.710 | 3.500 | 3.520 | 561,540 | -0.12(-3.30%) |
Dec 28, 2023 | 3.510 | 3.710 | 3.478 | 3.640 | 715,853 | +0.13(+3.70%) |
Dec 27, 2023 | 3.490 | 3.510 | 3.380 | 3.510 | 516,000 | +0.10(+2.93%) |
Dec 26, 2023 | 3.360 | 3.490 | 3.311 | 3.410 | 807,671 | +0.08(+2.40%) |
Dec 22, 2023 | 3.330 | 3.540 | 3.230 | 3.330 | 1,372,638 | +0.05(+1.52%) |
Dec 21, 2023 | 3.330 | 3.380 | 3.220 | 3.280 | 1,257,028 | -0.02(-0.61%) |
Dec 20, 2023 | 3.210 | 3.480 | 3.085 | 3.300 | 1,337,410 | +0.10(+3.12%) |
Dec 19, 2023 | 3.000 | 3.250 | 2.970 | 3.200 | 1,200,095 | +0.23(+7.74%) |
Dec 18, 2023 | 2.740 | 2.970 | 2.600 | 2.970 | 826,587 | +0.17(+6.07%) |
Dec 15, 2023 | 2.740 | 3.570 | 2.690 | 2.800 | 4,044,923 | +0.11(+4.09%) |
Dec 14, 2023 | 2.270 | 2.700 | 2.240 | 2.690 | 1,917,237 | +0.50(+22.83%) |
Dec 13, 2023 | 2.000 | 2.250 | 2.000 | 2.190 | 709,520 | +0.17(+8.42%) |
Dec 12, 2023 | 2.070 | 2.120 | 2.020 | 2.020 | 240,512 | -0.04(-1.94%) |
Dec 11, 2023 | 2.170 | 2.170 | 2.000 | 2.060 | 299,091 | -0.09(-4.19%) |
Dec 08, 2023 | 2.090 | 2.180 | 2.090 | 2.150 | 212,339 | +0.06(+2.87%) |
Dec 07, 2023 | 2.020 | 2.140 | 2.017 | 2.090 | 225,500 | +0.04(+1.95%) |
Dec 06, 2023 | 1.940 | 2.075 | 1.930 | 2.050 | 338,484 | +0.13(+6.77%) |
Dec 05, 2023 | 1.990 | 2.030 | 1.910 | 1.920 | 445,265 | -0.07(-3.52%) |
Dec 04, 2023 | 1.980 | 2.070 | 1.960 | 1.990 | 324,705 | +0.01(+0.51%) |
Dec 01, 2023 | 1.860 | 1.980 | 1.801 | 1.980 | 299,581 | +0.14(+7.61%) |
Nov 30, 2023 | 1.900 | 1.900 | 1.840 | 1.840 | 151,546 | -0.03(-1.60%) |
Nov 29, 2023 | 1.780 | 1.915 | 1.780 | 1.870 | 454,001 | +0.07(+3.89%) |
Nov 28, 2023 | 1.770 | 1.810 | 1.700 | 1.800 | 186,503 | +0.03(+1.69%) |
Nov 27, 2023 | 1.730 | 1.800 | 1.730 | 1.770 | 247,160 | +0.00(+0.00%) |
Nov 24, 2023 | 1.750 | 1.810 | 1.720 | 1.770 | 118,919 | +0.04(+2.31%) |
Nov 22, 2023 | 1.720 | 1.800 | 1.695 | 1.730 | 298,048 | +0.04(+2.37%) |
Nov 21, 2023 | 1.700 | 1.755 | 1.670 | 1.690 | 302,860 | -0.02(-1.17%) |
Nov 20, 2023 | 1.750 | 1.750 | 1.690 | 1.710 | 578,548 | -0.04(-2.29%) |
Nov 17, 2023 | 1.750 | 1.840 | 1.720 | 1.750 | 400,654 | +0.08(+4.79%) |
Nov 16, 2023 | 1.770 | 1.770 | 1.600 | 1.670 | 383,151 | -0.09(-5.11%) |
Nov 15, 2023 | 1.645 | 1.770 | 1.615 | 1.760 | 320,923 | +0.14(+8.64%) |
Nov 14, 2023 | 1.490 | 1.660 | 1.490 | 1.620 | 462,144 | +0.19(+13.29%) |
Nov 13, 2023 | 1.390 | 1.460 | 1.350 | 1.430 | 231,624 | +0.01(+0.70%) |
Nov 10, 2023 | 1.410 | 1.440 | 1.355 | 1.420 | 205,517 | +0.01(+0.71%) |
Nov 09, 2023 | 1.560 | 1.560 | 1.390 | 1.410 | 225,730 | -0.14(-9.03%) |
Nov 08, 2023 | 1.500 | 1.550 | 1.420 | 1.550 | 303,710 | +0.12(+8.39%) |
Nov 07, 2023 | 1.400 | 1.470 | 1.380 | 1.430 | 198,434 | +0.01(+0.70%) |
Nov 06, 2023 | 1.470 | 1.480 | 1.420 | 1.420 | 287,539 | -0.07(-4.70%) |
Nov 03, 2023 | 1.400 | 1.575 | 1.400 | 1.490 | 507,151 | +0.10(+7.19%) |
Nov 02, 2023 | 1.250 | 1.390 | 1.250 | 1.390 | 353,523 | +0.18(+14.88%) |
Nov 01, 2023 | 1.250 | 1.270 | 1.190 | 1.210 | 428,674 | +0.03(+2.54%) |
Oct 31, 2023 | 1.150 | 1.240 | 1.150 | 1.180 | 475,440 | +0.00(+0.00%) |
Oct 30, 2023 | 1.260 | 1.280 | 1.140 | 1.180 | 571,900 | +0.00(+0.00%) |
Oct 27, 2023 | 1.310 | 1.310 | 1.170 | 1.180 | 446,306 | -0.10(-7.81%) |
Oct 26, 2023 | 1.210 | 1.290 | 1.150 | 1.280 | 428,823 | +0.08(+6.67%) |
Oct 25, 2023 | 1.300 | 1.315 | 1.180 | 1.200 | 982,746 | -0.10(-7.69%) |
Oct 24, 2023 | 1.320 | 1.380 | 1.270 | 1.300 | 483,816 | +0.00(+0.00%) |
Oct 23, 2023 | 1.370 | 1.370 | 1.270 | 1.300 | 560,677 | -0.07(-5.11%) |
Oct 20, 2023 | 1.360 | 1.391 | 1.360 | 1.370 | 322,705 | -0.01(-0.72%) |
Oct 19, 2023 | 1.420 | 1.435 | 1.370 | 1.380 | 319,259 | -0.07(-4.83%) |
Oct 18, 2023 | 1.420 | 1.470 | 1.400 | 1.450 | 197,812 | +0.02(+1.40%) |
Oct 17, 2023 | 1.360 | 1.460 | 1.360 | 1.430 | 194,393 | +0.04(+2.88%) |
Oct 16, 2023 | 1.380 | 1.430 | 1.370 | 1.390 | 202,719 | +0.00(+0.00%) |
Oct 13, 2023 | 1.450 | 1.450 | 1.380 | 1.390 | 183,879 | -0.03(-2.11%) |
Oct 12, 2023 | 1.490 | 1.490 | 1.400 | 1.420 | 495,102 | -0.05(-3.40%) |
Oct 11, 2023 | 1.500 | 1.510 | 1.430 | 1.470 | 206,323 | +0.02(+1.38%) |
Oct 10, 2023 | 1.450 | 1.490 | 1.432 | 1.450 | 214,687 | -0.02(-1.36%) |
Oct 09, 2023 | 1.530 | 1.530 | 1.410 | 1.470 | 463,268 | -0.06(-3.92%) |
Oct 06, 2023 | 1.550 | 1.550 | 1.490 | 1.530 | 305,008 | +0.02(+1.32%) |
Oct 05, 2023 | 1.580 | 1.590 | 1.470 | 1.510 | 610,490 | -0.04(-2.58%) |
Oct 04, 2023 | 1.580 | 1.580 | 1.480 | 1.550 | 1,042,320 | -0.01(-0.64%) |
Oct 03, 2023 | 1.610 | 1.620 | 1.545 | 1.560 | 407,978 | -0.05(-3.11%) |