Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.790 | 3.790 | 3.705 | 3.733 | 1,556,979 | -0.06(-1.50%) |
Dec 28, 2023 | 3.771 | 3.809 | 3.762 | 3.790 | 2,690,524 | -0.01(-0.25%) |
Dec 27, 2023 | 3.771 | 3.828 | 3.771 | 3.800 | 1,531,524 | +0.05(+1.27%) |
Dec 26, 2023 | 3.724 | 3.781 | 3.719 | 3.752 | 2,047,487 | +0.07(+1.80%) |
Dec 22, 2023 | 3.695 | 3.714 | 3.648 | 3.686 | 2,408,416 | +0.04(+1.04%) |
Dec 21, 2023 | 3.619 | 3.667 | 3.596 | 3.648 | 2,640,079 | +0.16(+4.63%) |
Dec 20, 2023 | 3.572 | 3.596 | 3.486 | 3.486 | 2,781,443 | -0.10(-2.65%) |
Dec 19, 2023 | 3.600 | 3.629 | 3.562 | 3.581 | 2,544,925 | +0.05(+1.34%) |
Dec 18, 2023 | 3.486 | 3.553 | 3.486 | 3.534 | 2,557,194 | +0.13(+3.91%) |
Dec 15, 2023 | 3.382 | 3.448 | 3.363 | 3.401 | 2,689,534 | +0.04(+1.13%) |
Dec 14, 2023 | 3.325 | 3.372 | 3.325 | 3.363 | 2,361,017 | +0.00(+0.00%) |
Dec 13, 2023 | 3.258 | 3.377 | 3.197 | 3.363 | 3,950,360 | +0.12(+3.81%) |
Dec 12, 2023 | 3.268 | 3.268 | 3.201 | 3.239 | 1,027,490 | -0.01(-0.29%) |
Dec 11, 2023 | 3.220 | 3.258 | 3.206 | 3.249 | 974,662 | -0.02(-0.58%) |
Dec 08, 2023 | 3.220 | 3.287 | 3.216 | 3.268 | 1,682,145 | +0.03(+0.88%) |
Dec 07, 2023 | 3.296 | 3.306 | 3.192 | 3.239 | 1,969,260 | -0.04(-1.16%) |
Dec 06, 2023 | 3.353 | 3.363 | 3.258 | 3.277 | 2,715,992 | +0.02(+0.58%) |
Dec 05, 2023 | 3.239 | 3.277 | 3.192 | 3.258 | 2,073,729 | +0.01(+0.29%) |
Dec 04, 2023 | 3.230 | 3.277 | 3.220 | 3.249 | 2,026,856 | -0.05(-1.44%) |
Dec 01, 2023 | 3.182 | 3.334 | 3.173 | 3.296 | 2,819,107 | +0.17(+5.47%) |
Nov 30, 2023 | 3.135 | 3.154 | 3.097 | 3.125 | 3,394,137 | +0.02(+0.61%) |
Nov 29, 2023 | 3.125 | 3.163 | 3.092 | 3.106 | 2,978,838 | +0.00(+0.00%) |
Nov 28, 2023 | 3.059 | 3.135 | 3.059 | 3.106 | 1,946,451 | +0.05(+1.55%) |
Nov 27, 2023 | 3.049 | 3.078 | 3.002 | 3.059 | 3,137,990 | +0.08(+2.55%) |
Nov 24, 2023 | 3.002 | 3.021 | 2.964 | 2.983 | 1,982,632 | -0.09(-2.79%) |
Nov 22, 2023 | 3.030 | 3.078 | 3.002 | 3.068 | 3,195,040 | +0.07(+2.27%) |
Nov 21, 2023 | 2.928 | 3.000 | 2.910 | 3.000 | 2,796,143 | -0.02(-0.60%) |
Nov 20, 2023 | 2.910 | 3.028 | 2.892 | 3.018 | 6,310,955 | +0.30(+11.00%) |
Nov 17, 2023 | 2.692 | 2.737 | 2.674 | 2.719 | 3,171,074 | +0.03(+1.01%) |
Nov 16, 2023 | 2.592 | 2.728 | 2.583 | 2.692 | 4,902,197 | +0.17(+6.83%) |
Nov 15, 2023 | 2.520 | 2.602 | 2.520 | 2.520 | 1,457,765 | -0.01(-0.36%) |
Nov 14, 2023 | 2.411 | 2.529 | 2.411 | 2.529 | 3,897,410 | +0.24(+10.71%) |
Nov 13, 2023 | 2.302 | 2.307 | 2.275 | 2.284 | 1,203,479 | -0.02(-0.79%) |
Nov 10, 2023 | 2.302 | 2.321 | 2.271 | 2.302 | 1,555,793 | +0.05(+2.42%) |
Nov 09, 2023 | 2.321 | 2.343 | 2.248 | 2.248 | 1,581,669 | -0.05(-2.36%) |
Nov 08, 2023 | 2.321 | 2.366 | 2.302 | 2.302 | 1,134,107 | -0.03(-1.17%) |
Nov 07, 2023 | 2.330 | 2.339 | 2.311 | 2.330 | 1,131,888 | +0.02(+0.78%) |
Nov 06, 2023 | 2.302 | 2.321 | 2.293 | 2.311 | 1,029,309 | +0.00(+0.00%) |
Nov 03, 2023 | 2.239 | 2.330 | 2.230 | 2.311 | 2,463,451 | +0.08(+3.66%) |
Nov 02, 2023 | 2.175 | 2.248 | 2.175 | 2.230 | 1,006,474 | +0.07(+3.36%) |
Nov 01, 2023 | 2.103 | 2.157 | 2.098 | 2.157 | 2,807,690 | +0.06(+3.03%) |
Oct 31, 2023 | 2.021 | 2.103 | 2.021 | 2.094 | 2,212,623 | +0.06(+3.13%) |
Oct 30, 2023 | 2.076 | 2.103 | 2.030 | 2.030 | 2,445,340 | +0.00(+0.00%) |
Oct 27, 2023 | 2.085 | 2.103 | 2.030 | 2.030 | 2,763,074 | +0.00(+0.00%) |
Oct 26, 2023 | 1.976 | 2.040 | 1.976 | 2.030 | 1,136,953 | +0.05(+2.75%) |
Oct 25, 2023 | 2.003 | 2.012 | 1.958 | 1.976 | 1,468,389 | -0.03(-1.36%) |
Oct 24, 2023 | 1.994 | 2.021 | 1.976 | 2.003 | 1,395,950 | +0.05(+2.31%) |
Oct 23, 2023 | 1.931 | 1.990 | 1.917 | 1.958 | 1,962,859 | +0.04(+1.89%) |
Oct 20, 2023 | 1.949 | 1.958 | 1.913 | 1.922 | 1,758,041 | -0.07(-3.64%) |
Oct 19, 2023 | 1.976 | 2.030 | 1.976 | 1.994 | 2,450,607 | -0.01(-0.45%) |
Oct 18, 2023 | 2.049 | 2.049 | 1.994 | 2.003 | 2,950,246 | -0.06(-3.07%) |
Oct 17, 2023 | 2.021 | 2.076 | 2.012 | 2.067 | 1,721,219 | -0.03(-1.30%) |
Oct 16, 2023 | 2.076 | 2.103 | 2.058 | 2.094 | 1,553,216 | +0.05(+2.21%) |
Oct 13, 2023 | 2.049 | 2.080 | 2.040 | 2.049 | 1,155,398 | +0.03(+1.35%) |
Oct 12, 2023 | 2.094 | 2.094 | 2.012 | 2.021 | 1,361,274 | -0.07(-3.46%) |
Oct 11, 2023 | 2.085 | 2.094 | 2.058 | 2.094 | 1,331,317 | +0.02(+0.87%) |
Oct 10, 2023 | 2.030 | 2.076 | 2.021 | 2.076 | 1,160,802 | +0.09(+4.57%) |
Oct 09, 2023 | 1.967 | 1.994 | 1.940 | 1.985 | 2,767,510 | -0.02(-0.91%) |
Oct 06, 2023 | 1.958 | 2.012 | 1.940 | 2.003 | 2,135,398 | +0.02(+0.91%) |
Oct 05, 2023 | 1.994 | 2.017 | 1.967 | 1.985 | 2,407,117 | -0.03(-1.35%) |
Oct 04, 2023 | 2.049 | 2.058 | 2.003 | 2.012 | 2,383,332 | -0.05(-2.63%) |
Oct 03, 2023 | 2.094 | 2.120 | 2.040 | 2.067 | 2,776,778 | -0.05(-2.56%) |