Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.360 | 4.360 | 4.070 | 4.080 | 1,396,630 | -0.27(-6.21%) |
Dec 28, 2023 | 4.280 | 4.505 | 4.180 | 4.350 | 1,375,622 | +0.08(+1.87%) |
Dec 27, 2023 | 4.620 | 4.660 | 4.100 | 4.270 | 1,474,441 | -0.28(-6.15%) |
Dec 26, 2023 | 4.490 | 4.610 | 4.420 | 4.550 | 970,013 | +0.18(+4.12%) |
Dec 22, 2023 | 4.170 | 4.419 | 4.170 | 4.370 | 1,479,989 | +0.26(+6.33%) |
Dec 21, 2023 | 4.180 | 4.260 | 4.045 | 4.110 | 1,216,209 | +0.01(+0.24%) |
Dec 20, 2023 | 4.230 | 4.230 | 3.995 | 4.100 | 2,250,046 | -0.16(-3.76%) |
Dec 19, 2023 | 3.720 | 4.270 | 3.720 | 4.260 | 1,927,164 | +0.51(+13.60%) |
Dec 18, 2023 | 4.010 | 4.010 | 3.740 | 3.750 | 1,311,066 | -0.26(-6.48%) |
Dec 15, 2023 | 4.040 | 4.145 | 3.925 | 4.010 | 3,808,830 | +0.02(+0.50%) |
Dec 14, 2023 | 3.740 | 4.150 | 3.740 | 3.990 | 2,026,239 | +0.37(+10.22%) |
Dec 13, 2023 | 3.380 | 3.640 | 3.370 | 3.620 | 3,073,352 | +0.22(+6.47%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.360 | 3.400 | 996,615 | -0.24(-6.59%) |
Dec 11, 2023 | 3.720 | 3.790 | 3.565 | 3.640 | 1,717,258 | -0.08(-2.15%) |
Dec 08, 2023 | 3.920 | 3.990 | 3.710 | 3.720 | 718,505 | -0.18(-4.62%) |
Dec 07, 2023 | 3.850 | 3.955 | 3.845 | 3.900 | 984,114 | +0.05(+1.30%) |
Dec 06, 2023 | 4.070 | 4.080 | 3.840 | 3.850 | 1,093,433 | -0.15(-3.87%) |
Dec 05, 2023 | 4.020 | 4.195 | 3.890 | 4.005 | 1,050,412 | -0.08(-2.08%) |
Dec 04, 2023 | 4.000 | 4.095 | 3.510 | 4.090 | 1,519,126 | +0.05(+1.24%) |
Dec 01, 2023 | 4.050 | 4.120 | 3.760 | 4.040 | 1,544,649 | -0.02(-0.49%) |
Nov 30, 2023 | 4.310 | 4.399 | 3.985 | 4.060 | 1,844,001 | -0.13(-3.10%) |
Nov 29, 2023 | 4.260 | 4.400 | 4.100 | 4.190 | 1,686,379 | -0.05(-1.18%) |
Nov 28, 2023 | 4.230 | 4.360 | 4.180 | 4.240 | 659,642 | +0.00(+0.00%) |
Nov 27, 2023 | 4.330 | 4.358 | 4.140 | 4.240 | 1,668,561 | -0.14(-3.20%) |
Nov 24, 2023 | 4.260 | 4.450 | 4.220 | 4.380 | 597,363 | +0.13(+3.06%) |
Nov 22, 2023 | 4.090 | 4.300 | 4.050 | 4.250 | 746,840 | +0.24(+5.99%) |
Nov 21, 2023 | 4.210 | 4.230 | 4.000 | 4.010 | 778,294 | -0.29(-6.74%) |
Nov 20, 2023 | 4.280 | 4.505 | 4.150 | 4.300 | 1,379,674 | +0.10(+2.38%) |
Nov 17, 2023 | 3.960 | 4.275 | 3.900 | 4.200 | 1,434,264 | +0.28(+7.14%) |
Nov 16, 2023 | 4.180 | 4.230 | 3.850 | 3.920 | 1,421,949 | -0.32(-7.55%) |
Nov 15, 2023 | 3.800 | 4.400 | 3.800 | 4.240 | 1,916,769 | +0.44(+11.58%) |
Nov 14, 2023 | 3.670 | 3.885 | 3.670 | 3.800 | 1,374,483 | +0.32(+9.20%) |
Nov 13, 2023 | 3.430 | 3.520 | 3.250 | 3.480 | 984,651 | +0.11(+3.26%) |
Nov 10, 2023 | 3.340 | 3.370 | 3.060 | 3.370 | 1,325,418 | +0.06(+1.97%) |
Nov 09, 2023 | 3.440 | 3.870 | 3.290 | 3.305 | 1,820,470 | -0.03(-1.05%) |
Nov 08, 2023 | 3.980 | 3.980 | 3.330 | 3.340 | 1,724,626 | -0.54(-13.92%) |
Nov 07, 2023 | 3.510 | 3.890 | 3.340 | 3.880 | 1,928,091 | +0.45(+13.12%) |
Nov 06, 2023 | 3.570 | 3.670 | 3.420 | 3.430 | 1,819,016 | -0.10(-2.83%) |
Nov 03, 2023 | 3.160 | 3.610 | 3.160 | 3.530 | 1,734,487 | +0.45(+14.61%) |
Nov 02, 2023 | 3.170 | 3.290 | 3.065 | 3.080 | 1,136,763 | -0.01(-0.32%) |
Nov 01, 2023 | 3.000 | 3.110 | 2.920 | 3.090 | 1,108,237 | +0.13(+4.39%) |
Oct 31, 2023 | 2.940 | 3.080 | 2.840 | 2.960 | 892,474 | +0.00(+0.00%) |
Oct 30, 2023 | 2.850 | 3.055 | 2.810 | 2.960 | 957,087 | +0.16(+5.71%) |
Oct 27, 2023 | 2.920 | 3.020 | 2.745 | 2.800 | 1,704,071 | -0.12(-4.11%) |
Oct 26, 2023 | 2.830 | 2.970 | 2.800 | 2.920 | 1,067,940 | +0.11(+3.91%) |
Oct 25, 2023 | 2.910 | 2.950 | 2.800 | 2.810 | 1,047,472 | -0.17(-5.70%) |
Oct 24, 2023 | 3.010 | 3.160 | 2.925 | 2.980 | 1,039,131 | -0.02(-0.67%) |
Oct 23, 2023 | 3.040 | 3.160 | 2.959 | 3.000 | 1,696,684 | -0.06(-1.96%) |
Oct 20, 2023 | 2.990 | 3.120 | 2.955 | 3.060 | 1,085,977 | +0.07(+2.34%) |
Oct 19, 2023 | 3.120 | 3.216 | 2.950 | 2.990 | 1,230,770 | -0.11(-3.55%) |
Oct 18, 2023 | 3.050 | 3.155 | 2.960 | 3.100 | 1,211,765 | -0.01(-0.32%) |
Oct 17, 2023 | 3.010 | 3.155 | 3.010 | 3.110 | 3,265,992 | +0.05(+1.63%) |
Oct 16, 2023 | 3.360 | 3.400 | 2.930 | 3.060 | 1,606,177 | -0.29(-8.66%) |
Oct 13, 2023 | 3.200 | 3.385 | 3.130 | 3.350 | 1,321,687 | +0.15(+4.69%) |
Oct 12, 2023 | 3.420 | 3.420 | 3.160 | 3.200 | 1,442,618 | -0.26(-7.51%) |
Oct 11, 2023 | 3.820 | 3.930 | 3.390 | 3.460 | 1,138,587 | -0.34(-8.95%) |
Oct 10, 2023 | 3.640 | 3.900 | 3.640 | 3.800 | 1,207,858 | +0.15(+4.11%) |
Oct 09, 2023 | 3.750 | 3.795 | 3.570 | 3.650 | 710,792 | -0.15(-3.95%) |
Oct 06, 2023 | 3.720 | 3.830 | 3.665 | 3.800 | 1,009,906 | +0.03(+0.80%) |
Oct 05, 2023 | 3.630 | 3.855 | 3.620 | 3.770 | 1,251,179 | +0.11(+3.01%) |
Oct 04, 2023 | 3.540 | 3.750 | 3.540 | 3.660 | 2,246,096 | +0.05(+1.39%) |
Oct 03, 2023 | 3.500 | 3.690 | 3.380 | 3.610 | 2,793,496 | +0.03(+0.84%) |