Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.710 | 8.710 | 6.660 | 7.150 | 9,799,551 | -1.39(-16.28%) |
Dec 28, 2023 | 9.230 | 9.275 | 8.280 | 8.540 | 6,346,188 | -1.02(-10.67%) |
Dec 27, 2023 | 8.970 | 9.690 | 8.830 | 9.560 | 7,557,990 | +0.77(+8.76%) |
Dec 26, 2023 | 8.340 | 8.970 | 8.190 | 8.790 | 5,756,566 | +0.42(+5.02%) |
Dec 22, 2023 | 7.740 | 8.800 | 7.285 | 8.370 | 10,156,541 | +0.69(+8.98%) |
Dec 21, 2023 | 5.850 | 7.730 | 5.780 | 7.680 | 18,656,660 | +2.15(+38.88%) |
Dec 20, 2023 | 5.930 | 5.988 | 5.465 | 5.530 | 6,576,053 | -0.19(-3.32%) |
Dec 19, 2023 | 6.200 | 6.385 | 5.260 | 5.720 | 8,656,835 | -0.28(-4.67%) |
Dec 18, 2023 | 5.800 | 6.397 | 5.700 | 6.000 | 4,078,512 | -0.01(-0.17%) |
Dec 15, 2023 | 5.800 | 6.150 | 5.570 | 6.010 | 4,491,678 | +0.14(+2.39%) |
Dec 14, 2023 | 5.900 | 6.000 | 5.600 | 5.870 | 4,637,774 | +0.08(+1.38%) |
Dec 13, 2023 | 5.150 | 5.855 | 4.950 | 5.790 | 5,800,670 | +0.64(+12.43%) |
Dec 12, 2023 | 5.130 | 5.200 | 4.940 | 5.150 | 2,632,472 | +0.14(+2.79%) |
Dec 11, 2023 | 5.640 | 5.670 | 4.940 | 5.010 | 4,617,501 | -0.81(-13.92%) |
Dec 08, 2023 | 5.900 | 6.220 | 5.680 | 5.820 | 5,073,760 | +0.01(+0.17%) |
Dec 07, 2023 | 5.350 | 6.120 | 5.210 | 5.810 | 4,408,431 | +0.41(+7.59%) |
Dec 06, 2023 | 5.600 | 5.670 | 5.240 | 5.400 | 3,239,939 | -0.16(-2.88%) |
Dec 05, 2023 | 5.300 | 5.920 | 5.210 | 5.560 | 5,583,551 | +0.18(+3.35%) |
Dec 04, 2023 | 6.170 | 6.270 | 5.130 | 5.380 | 8,808,244 | -0.19(-3.41%) |
Dec 01, 2023 | 5.110 | 5.710 | 4.880 | 5.570 | 5,647,443 | +0.64(+12.87%) |
Nov 30, 2023 | 4.970 | 5.270 | 4.800 | 4.935 | 3,921,223 | +0.09(+1.96%) |
Nov 29, 2023 | 4.520 | 4.930 | 4.350 | 4.840 | 5,183,593 | +0.47(+10.76%) |
Nov 28, 2023 | 3.850 | 4.415 | 3.850 | 4.370 | 4,204,408 | +0.57(+15.00%) |
Nov 27, 2023 | 3.480 | 3.925 | 3.415 | 3.800 | 4,598,264 | +0.26(+7.34%) |
Nov 24, 2023 | 3.200 | 3.550 | 3.185 | 3.540 | 2,367,933 | +0.38(+12.03%) |
Nov 22, 2023 | 2.880 | 3.175 | 2.840 | 3.160 | 2,395,665 | +0.29(+10.10%) |
Nov 21, 2023 | 2.930 | 2.995 | 2.840 | 2.870 | 1,468,607 | -0.07(-2.38%) |
Nov 20, 2023 | 2.920 | 3.025 | 2.850 | 2.940 | 1,536,074 | +0.11(+3.89%) |
Nov 17, 2023 | 2.850 | 2.900 | 2.790 | 2.830 | 1,004,783 | -0.02(-0.70%) |
Nov 16, 2023 | 3.050 | 3.056 | 2.830 | 2.850 | 1,435,052 | -0.26(-8.36%) |
Nov 15, 2023 | 2.980 | 3.180 | 2.905 | 3.110 | 2,063,592 | +0.20(+6.87%) |
Nov 14, 2023 | 3.070 | 3.100 | 2.840 | 2.910 | 1,186,547 | -0.08(-2.68%) |
Nov 13, 2023 | 2.950 | 3.020 | 2.790 | 2.990 | 1,231,303 | +0.03(+1.01%) |
Nov 10, 2023 | 3.030 | 3.070 | 2.810 | 2.960 | 1,603,415 | -0.01(-0.34%) |
Nov 09, 2023 | 3.370 | 3.490 | 2.950 | 2.970 | 2,733,545 | -0.11(-3.57%) |
Nov 08, 2023 | 3.320 | 3.350 | 3.080 | 3.080 | 1,409,801 | -0.25(-7.51%) |
Nov 07, 2023 | 3.250 | 3.350 | 3.090 | 3.330 | 1,389,580 | -0.01(-0.30%) |
Nov 06, 2023 | 3.580 | 3.615 | 3.255 | 3.340 | 1,027,552 | -0.15(-4.30%) |
Nov 03, 2023 | 3.420 | 3.650 | 3.390 | 3.490 | 1,074,580 | +0.01(+0.29%) |
Nov 02, 2023 | 3.170 | 3.530 | 3.150 | 3.480 | 1,859,695 | +0.44(+14.47%) |
Nov 01, 2023 | 3.160 | 3.200 | 2.995 | 3.040 | 1,395,038 | -0.04(-1.30%) |
Oct 31, 2023 | 3.050 | 3.130 | 2.801 | 3.080 | 1,743,951 | +0.07(+2.33%) |
Oct 30, 2023 | 3.250 | 3.250 | 2.960 | 3.010 | 2,147,631 | -0.19(-5.94%) |
Oct 27, 2023 | 3.040 | 3.290 | 3.040 | 3.200 | 1,628,726 | +0.14(+4.58%) |
Oct 26, 2023 | 3.300 | 3.310 | 2.940 | 3.060 | 2,676,093 | -0.31(-9.20%) |
Oct 25, 2023 | 3.490 | 3.680 | 3.279 | 3.370 | 2,855,083 | -0.13(-3.71%) |
Oct 24, 2023 | 3.610 | 4.035 | 3.380 | 3.500 | 5,054,875 | +0.30(+9.37%) |
Oct 23, 2023 | 3.200 | 3.361 | 3.122 | 3.200 | 2,866,965 | +0.06(+1.91%) |
Oct 20, 2023 | 3.300 | 3.350 | 3.080 | 3.140 | 2,294,193 | +0.04(+1.29%) |
Oct 19, 2023 | 3.200 | 3.280 | 3.090 | 3.100 | 1,158,036 | -0.08(-2.52%) |
Oct 18, 2023 | 3.430 | 3.490 | 3.145 | 3.180 | 1,256,388 | -0.32(-9.14%) |
Oct 17, 2023 | 3.240 | 3.535 | 3.170 | 3.500 | 1,623,483 | +0.19(+5.74%) |
Oct 16, 2023 | 3.250 | 3.435 | 2.960 | 3.310 | 3,099,863 | +0.27(+8.88%) |
Oct 13, 2023 | 3.150 | 3.190 | 2.985 | 3.040 | 1,039,975 | -0.06(-1.94%) |
Oct 12, 2023 | 3.200 | 3.250 | 3.040 | 3.100 | 1,416,977 | -0.12(-3.73%) |
Oct 11, 2023 | 3.490 | 3.670 | 3.205 | 3.220 | 1,480,059 | -0.05(-1.53%) |
Oct 10, 2023 | 3.250 | 3.425 | 3.240 | 3.270 | 727,665 | -0.01(-0.30%) |
Oct 09, 2023 | 3.350 | 3.416 | 3.215 | 3.280 | 1,031,019 | -0.18(-5.20%) |
Oct 06, 2023 | 3.100 | 3.495 | 3.090 | 3.460 | 1,286,704 | +0.31(+9.84%) |
Oct 05, 2023 | 3.330 | 3.350 | 3.020 | 3.150 | 1,814,457 | -0.17(-5.12%) |
Oct 04, 2023 | 3.230 | 3.350 | 2.960 | 3.320 | 1,374,060 | +0.07(+2.15%) |
Oct 03, 2023 | 3.500 | 3.560 | 3.230 | 3.250 | 1,377,034 | -0.35(-9.72%) |