Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.330 | 4.790 | 4.330 | 4.570 | 34,826 | +0.08(+1.78%) |
Dec 28, 2023 | 4.770 | 4.770 | 4.290 | 4.490 | 34,481 | -0.22(-4.67%) |
Dec 27, 2023 | 4.950 | 5.080 | 4.680 | 4.710 | 27,991 | -0.15(-3.09%) |
Dec 26, 2023 | 5.110 | 5.110 | 4.731 | 4.860 | 10,106 | -0.18(-3.57%) |
Dec 22, 2023 | 4.810 | 5.126 | 4.810 | 5.040 | 9,202 | +0.22(+4.56%) |
Dec 21, 2023 | 4.910 | 4.966 | 4.820 | 4.820 | 2,072 | -0.05(-1.02%) |
Dec 20, 2023 | 4.860 | 4.950 | 4.699 | 4.870 | 12,959 | -0.11(-2.21%) |
Dec 19, 2023 | 4.800 | 5.050 | 4.800 | 4.980 | 9,672 | +0.18(+3.75%) |
Dec 18, 2023 | 4.760 | 5.000 | 4.500 | 4.800 | 22,410 | -0.39(-7.51%) |
Dec 15, 2023 | 4.950 | 5.290 | 4.750 | 5.190 | 62,306 | +0.04(+0.76%) |
Dec 14, 2023 | 5.880 | 5.900 | 4.920 | 5.151 | 75,300 | +0.05(+1.00%) |
Dec 13, 2023 | 5.290 | 5.300 | 4.750 | 5.100 | 29,228 | -0.08(-1.54%) |
Dec 12, 2023 | 4.720 | 6.460 | 4.510 | 5.180 | 488,751 | +0.67(+14.86%) |
Dec 11, 2023 | 4.270 | 4.840 | 4.200 | 4.510 | 42,152 | +0.34(+8.15%) |
Dec 08, 2023 | 3.910 | 4.390 | 3.860 | 4.170 | 43,911 | +0.25(+6.38%) |
Dec 07, 2023 | 4.050 | 4.050 | 3.800 | 3.920 | 18,090 | -0.18(-4.39%) |
Dec 06, 2023 | 3.500 | 4.110 | 3.500 | 4.100 | 94,115 | +0.60(+17.14%) |
Dec 05, 2023 | 3.620 | 3.620 | 3.460 | 3.500 | 17,070 | +0.12(+3.55%) |
Dec 04, 2023 | 3.360 | 3.500 | 3.360 | 3.380 | 23,343 | -0.07(-2.03%) |
Dec 01, 2023 | 3.330 | 3.500 | 3.310 | 3.450 | 17,982 | +0.15(+4.43%) |
Nov 30, 2023 | 3.370 | 3.370 | 3.270 | 3.304 | 6,184 | -0.01(-0.19%) |
Nov 29, 2023 | 3.250 | 3.350 | 3.225 | 3.310 | 10,482 | +0.16(+5.08%) |
Nov 28, 2023 | 3.376 | 3.376 | 3.090 | 3.150 | 12,248 | +0.01(+0.32%) |
Nov 27, 2023 | 3.240 | 3.255 | 3.120 | 3.140 | 13,179 | -0.11(-3.38%) |
Nov 24, 2023 | 3.180 | 3.500 | 3.180 | 3.250 | 18,346 | +0.09(+2.77%) |
Nov 22, 2023 | 3.130 | 3.290 | 3.060 | 3.162 | 46,356 | +0.36(+12.94%) |
Nov 21, 2023 | 3.060 | 3.070 | 2.780 | 2.800 | 19,854 | -0.25(-8.20%) |
Nov 20, 2023 | 2.950 | 3.390 | 2.942 | 3.050 | 50,977 | +0.04(+1.33%) |
Nov 17, 2023 | 3.215 | 3.484 | 2.910 | 3.010 | 23,284 | +0.16(+5.61%) |
Nov 16, 2023 | 2.880 | 2.880 | 2.690 | 2.850 | 3,570 | -0.05(-1.72%) |
Nov 15, 2023 | 2.670 | 2.970 | 2.670 | 2.900 | 29,923 | +0.27(+10.34%) |
Nov 14, 2023 | 2.640 | 2.750 | 2.500 | 2.628 | 24,574 | +0.08(+3.07%) |
Nov 13, 2023 | 2.640 | 2.677 | 2.530 | 2.550 | 13,133 | -0.15(-5.56%) |
Nov 10, 2023 | 3.020 | 3.100 | 2.675 | 2.700 | 73,149 | -0.28(-9.40%) |
Nov 09, 2023 | 3.080 | 3.210 | 2.920 | 2.980 | 15,451 | -0.15(-4.79%) |
Nov 08, 2023 | 3.290 | 3.300 | 3.001 | 3.130 | 36,099 | -0.25(-7.53%) |
Nov 07, 2023 | 3.540 | 3.540 | 3.275 | 3.385 | 30,274 | +0.09(+2.89%) |
Nov 06, 2023 | 3.640 | 3.640 | 3.290 | 3.290 | 11,979 | -0.25(-7.06%) |
Nov 03, 2023 | 3.560 | 3.650 | 3.420 | 3.540 | 34,190 | +0.13(+3.81%) |
Nov 02, 2023 | 3.350 | 3.563 | 3.310 | 3.410 | 27,332 | +0.21(+6.56%) |
Nov 01, 2023 | 3.250 | 3.350 | 3.170 | 3.200 | 9,296 | -0.02(-0.62%) |
Oct 31, 2023 | 3.080 | 3.280 | 3.080 | 3.220 | 11,950 | +0.07(+2.22%) |
Oct 30, 2023 | 3.070 | 3.270 | 3.070 | 3.150 | 9,836 | +0.04(+1.29%) |
Oct 27, 2023 | 3.270 | 3.270 | 3.050 | 3.110 | 18,061 | -0.16(-4.75%) |
Oct 26, 2023 | 3.450 | 3.450 | 3.230 | 3.265 | 23,430 | -0.09(-2.68%) |
Oct 25, 2023 | 3.400 | 3.400 | 3.160 | 3.355 | 22,222 | +0.04(+1.36%) |
Oct 24, 2023 | 3.300 | 3.674 | 3.280 | 3.310 | 45,381 | -0.03(-0.90%) |
Oct 23, 2023 | 3.350 | 3.670 | 3.170 | 3.340 | 43,714 | -0.10(-2.90%) |
Oct 20, 2023 | 3.630 | 3.711 | 3.405 | 3.440 | 27,083 | -0.26(-7.03%) |
Oct 19, 2023 | 4.060 | 4.060 | 3.500 | 3.700 | 45,642 | -0.40(-9.76%) |
Oct 18, 2023 | 4.220 | 4.295 | 4.015 | 4.100 | 70,981 | -0.02(-0.49%) |
Oct 17, 2023 | 4.270 | 4.270 | 4.100 | 4.120 | 56,058 | -0.11(-2.60%) |
Oct 16, 2023 | 4.100 | 4.490 | 4.024 | 4.230 | 125,086 | +0.28(+6.95%) |
Oct 13, 2023 | 4.220 | 4.800 | 3.590 | 3.955 | 385,875 | -0.92(-18.95%) |
Oct 12, 2023 | 3.000 | 8.333 | 3.000 | 4.880 | 3,312,003 | +2.18(+80.74%) |
Oct 11, 2023 | 2.520 | 2.980 | 2.460 | 2.700 | 97,475 | +2.29(+557.57%) |
Oct 10, 2023 | 0.6000 | 0.6017 | 0.3913 | 0.4106 | 905,578 | -0.20(-32.69%) |
Oct 09, 2023 | 0.6500 | 0.6500 | 0.6010 | 0.6100 | 19,038 | -0.00(-0.10%) |
Oct 06, 2023 | 0.6200 | 0.6425 | 0.5950 | 0.6106 | 77,451 | -0.01(-2.30%) |
Oct 05, 2023 | 0.6490 | 0.6500 | 0.5999 | 0.6250 | 40,139 | -0.01(-0.87%) |
Oct 04, 2023 | 0.6500 | 0.6500 | 0.6280 | 0.6305 | 8,199 | -0.01(-1.79%) |
Oct 03, 2023 | 0.6500 | 0.6560 | 0.6003 | 0.6420 | 40,091 | -0.03(-5.02%) |