Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.550 | 3.765 | 3.525 | 3.620 | 4,024,637 | +0.05(+1.40%) |
Dec 28, 2023 | 3.620 | 3.770 | 3.560 | 3.570 | 2,917,325 | +0.02(+0.56%) |
Dec 27, 2023 | 3.580 | 3.680 | 3.490 | 3.550 | 3,811,541 | -0.05(-1.39%) |
Dec 26, 2023 | 3.440 | 3.690 | 3.440 | 3.600 | 4,003,264 | +0.23(+6.82%) |
Dec 22, 2023 | 3.430 | 3.500 | 3.320 | 3.370 | 7,493,168 | -0.29(-7.92%) |
Dec 21, 2023 | 3.560 | 3.672 | 3.460 | 3.660 | 4,399,310 | +0.20(+5.78%) |
Dec 20, 2023 | 3.860 | 3.880 | 3.450 | 3.460 | 10,584,218 | -0.49(-12.41%) |
Dec 19, 2023 | 3.610 | 4.035 | 3.605 | 3.950 | 12,027,160 | +0.22(+5.90%) |
Dec 18, 2023 | 3.690 | 3.900 | 3.605 | 3.730 | 21,189,268 | -0.90(-19.44%) |
Dec 15, 2023 | 5.210 | 5.260 | 4.135 | 4.630 | 34,288,872 | -0.14(-2.94%) |
Dec 14, 2023 | 4.330 | 4.770 | 4.050 | 4.770 | 27,374,632 | +1.08(+29.27%) |
Dec 13, 2023 | 3.700 | 3.890 | 3.380 | 3.690 | 21,067,248 | +0.25(+7.27%) |
Dec 12, 2023 | 3.060 | 3.545 | 3.030 | 3.440 | 17,730,954 | +0.51(+17.41%) |
Dec 11, 2023 | 2.910 | 3.110 | 2.870 | 2.930 | 7,797,975 | +0.17(+6.16%) |
Dec 08, 2023 | 2.700 | 2.890 | 2.700 | 2.760 | 2,860,086 | +0.02(+0.73%) |
Dec 07, 2023 | 2.590 | 2.790 | 2.580 | 2.740 | 3,753,456 | +0.17(+6.61%) |
Dec 06, 2023 | 2.640 | 2.690 | 2.550 | 2.570 | 1,942,902 | +0.01(+0.39%) |
Dec 05, 2023 | 2.630 | 2.690 | 2.550 | 2.560 | 1,376,989 | -0.15(-5.54%) |
Dec 04, 2023 | 2.810 | 2.820 | 2.630 | 2.710 | 2,851,668 | -0.15(-5.24%) |
Dec 01, 2023 | 2.550 | 2.890 | 2.540 | 2.860 | 5,269,017 | +0.27(+10.42%) |
Nov 30, 2023 | 2.380 | 2.730 | 2.300 | 2.590 | 6,471,017 | +0.24(+10.21%) |
Nov 29, 2023 | 2.410 | 2.450 | 2.350 | 2.350 | 1,639,844 | -0.04(-1.67%) |
Nov 28, 2023 | 2.460 | 2.510 | 2.390 | 2.390 | 1,846,447 | -0.05(-2.05%) |
Nov 27, 2023 | 2.600 | 2.615 | 2.420 | 2.440 | 2,375,369 | -0.08(-3.17%) |
Nov 24, 2023 | 2.520 | 2.600 | 2.440 | 2.520 | 2,694,663 | -0.09(-3.45%) |
Nov 22, 2023 | 2.570 | 2.730 | 2.480 | 2.610 | 4,090,587 | -0.11(-4.04%) |
Nov 21, 2023 | 2.730 | 2.800 | 2.630 | 2.720 | 2,961,746 | -0.05(-1.81%) |
Nov 20, 2023 | 2.740 | 2.810 | 2.680 | 2.770 | 2,182,612 | +0.11(+4.14%) |
Nov 17, 2023 | 2.640 | 2.760 | 2.640 | 2.660 | 1,604,204 | +0.05(+1.92%) |
Nov 16, 2023 | 2.640 | 2.680 | 2.585 | 2.610 | 1,637,504 | -0.11(-4.04%) |
Nov 15, 2023 | 2.600 | 2.770 | 2.590 | 2.720 | 2,678,041 | +0.17(+6.67%) |
Nov 14, 2023 | 2.520 | 2.555 | 2.480 | 2.550 | 981,765 | +0.10(+4.08%) |
Nov 13, 2023 | 2.430 | 2.510 | 2.412 | 2.450 | 1,257,887 | +0.03(+1.24%) |
Nov 10, 2023 | 2.400 | 2.455 | 2.330 | 2.420 | 769,386 | +0.04(+1.68%) |
Nov 09, 2023 | 2.400 | 2.450 | 2.370 | 2.380 | 825,414 | -0.05(-2.06%) |
Nov 08, 2023 | 2.460 | 2.492 | 2.420 | 2.430 | 463,340 | -0.04(-1.62%) |
Nov 07, 2023 | 2.430 | 2.490 | 2.375 | 2.470 | 668,099 | +0.02(+0.82%) |
Nov 06, 2023 | 2.550 | 2.579 | 2.430 | 2.450 | 1,050,866 | +0.03(+1.24%) |
Nov 03, 2023 | 2.390 | 2.520 | 2.380 | 2.420 | 1,040,079 | +0.03(+1.26%) |
Nov 02, 2023 | 2.370 | 2.430 | 2.370 | 2.390 | 1,097,067 | +0.08(+3.46%) |
Nov 01, 2023 | 2.250 | 2.325 | 2.240 | 2.310 | 1,213,009 | +0.07(+3.12%) |
Oct 31, 2023 | 2.350 | 2.390 | 2.220 | 2.240 | 2,588,712 | -0.11(-4.68%) |
Oct 30, 2023 | 2.500 | 2.511 | 2.335 | 2.350 | 1,615,752 | -0.07(-2.89%) |
Oct 27, 2023 | 2.600 | 2.640 | 2.410 | 2.420 | 1,899,874 | -0.11(-4.35%) |
Oct 26, 2023 | 2.640 | 2.731 | 2.510 | 2.530 | 1,611,496 | -0.12(-4.53%) |
Oct 25, 2023 | 2.570 | 2.685 | 2.570 | 2.650 | 2,178,096 | -0.02(-0.75%) |
Oct 24, 2023 | 2.480 | 2.750 | 2.480 | 2.670 | 2,624,799 | +0.25(+10.33%) |
Oct 23, 2023 | 2.410 | 2.480 | 2.350 | 2.420 | 1,283,049 | -0.02(-0.82%) |
Oct 20, 2023 | 2.410 | 2.450 | 2.410 | 2.440 | 723,976 | -0.02(-0.81%) |
Oct 19, 2023 | 2.500 | 2.520 | 2.450 | 2.460 | 929,180 | -0.07(-2.77%) |
Oct 18, 2023 | 2.590 | 2.610 | 2.520 | 2.530 | 626,434 | -0.09(-3.44%) |
Oct 17, 2023 | 2.550 | 2.670 | 2.550 | 2.620 | 566,004 | +0.01(+0.38%) |
Oct 16, 2023 | 2.540 | 2.660 | 2.520 | 2.610 | 848,697 | +0.07(+2.76%) |
Oct 13, 2023 | 2.590 | 2.590 | 2.520 | 2.540 | 1,055,386 | -0.04(-1.55%) |
Oct 12, 2023 | 2.750 | 2.770 | 2.560 | 2.580 | 1,453,840 | -0.14(-5.15%) |
Oct 11, 2023 | 2.860 | 2.889 | 2.705 | 2.720 | 1,458,944 | -0.08(-2.86%) |
Oct 10, 2023 | 2.670 | 2.830 | 2.670 | 2.800 | 2,096,663 | +0.19(+7.28%) |
Oct 09, 2023 | 2.630 | 2.640 | 2.565 | 2.610 | 853,913 | -0.10(-3.69%) |
Oct 06, 2023 | 2.640 | 2.715 | 2.635 | 2.710 | 831,527 | +0.10(+3.83%) |
Oct 05, 2023 | 2.580 | 2.630 | 2.560 | 2.610 | 478,994 | +0.04(+1.56%) |
Oct 04, 2023 | 2.580 | 2.620 | 2.535 | 2.570 | 931,341 | +0.00(+0.00%) |
Oct 03, 2023 | 2.570 | 2.630 | 2.550 | 2.570 | 1,043,753 | -0.10(-3.75%) |