Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.280 | 3.280 | 2.950 | 3.080 | 133,705 | -0.31(-9.14%) |
Dec 28, 2023 | 3.430 | 3.530 | 3.330 | 3.390 | 143,841 | -0.08(-2.31%) |
Dec 27, 2023 | 3.480 | 3.500 | 3.370 | 3.470 | 76,019 | -0.02(-0.57%) |
Dec 26, 2023 | 3.360 | 3.550 | 3.360 | 3.490 | 85,989 | +0.00(+0.00%) |
Dec 22, 2023 | 3.430 | 3.550 | 3.320 | 3.490 | 130,747 | +0.12(+3.56%) |
Dec 21, 2023 | 3.450 | 3.730 | 3.330 | 3.370 | 158,719 | -0.18(-5.07%) |
Dec 20, 2023 | 3.710 | 3.773 | 3.490 | 3.550 | 280,358 | +0.20(+5.97%) |
Dec 19, 2023 | 3.280 | 3.390 | 3.240 | 3.350 | 78,106 | +0.04(+1.21%) |
Dec 18, 2023 | 3.340 | 3.440 | 3.200 | 3.310 | 259,778 | +0.11(+3.44%) |
Dec 15, 2023 | 3.150 | 3.200 | 3.090 | 3.200 | 115,603 | +0.14(+4.58%) |
Dec 14, 2023 | 3.050 | 3.190 | 3.002 | 3.060 | 200,690 | +0.10(+3.38%) |
Dec 13, 2023 | 2.940 | 2.980 | 2.830 | 2.960 | 72,080 | +0.06(+2.07%) |
Dec 12, 2023 | 3.010 | 3.010 | 2.870 | 2.900 | 95,866 | -0.10(-3.33%) |
Dec 11, 2023 | 2.960 | 3.040 | 2.900 | 3.000 | 110,299 | +0.03(+1.01%) |
Dec 08, 2023 | 2.850 | 2.990 | 2.810 | 2.970 | 113,887 | +0.16(+5.69%) |
Dec 07, 2023 | 2.870 | 2.890 | 2.780 | 2.810 | 89,623 | -0.07(-2.43%) |
Dec 06, 2023 | 2.900 | 2.970 | 2.850 | 2.880 | 67,836 | +0.03(+1.05%) |
Dec 05, 2023 | 2.830 | 2.920 | 2.800 | 2.850 | 104,724 | -0.02(-0.70%) |
Dec 04, 2023 | 3.010 | 3.020 | 2.760 | 2.870 | 286,367 | -0.17(-5.59%) |
Dec 01, 2023 | 2.900 | 3.090 | 2.830 | 3.040 | 150,238 | +0.06(+2.01%) |
Nov 30, 2023 | 3.090 | 3.095 | 2.970 | 2.980 | 120,006 | -0.07(-2.30%) |
Nov 29, 2023 | 3.080 | 3.190 | 3.010 | 3.050 | 168,149 | -0.14(-4.39%) |
Nov 28, 2023 | 2.920 | 3.250 | 2.900 | 3.190 | 397,221 | +0.33(+11.54%) |
Nov 27, 2023 | 2.930 | 2.930 | 2.830 | 2.860 | 148,309 | -0.05(-1.72%) |
Nov 24, 2023 | 2.850 | 2.990 | 2.819 | 2.910 | 160,652 | +0.09(+3.19%) |
Nov 22, 2023 | 2.830 | 2.850 | 2.750 | 2.820 | 179,619 | -0.02(-0.70%) |
Nov 21, 2023 | 2.920 | 2.966 | 2.830 | 2.840 | 246,691 | -0.26(-8.39%) |
Nov 20, 2023 | 2.870 | 3.160 | 2.821 | 3.100 | 478,498 | +0.17(+5.80%) |
Nov 17, 2023 | 2.680 | 2.930 | 2.640 | 2.930 | 462,591 | +0.31(+11.83%) |
Nov 16, 2023 | 2.740 | 2.740 | 2.500 | 2.620 | 524,833 | -0.18(-6.43%) |
Nov 15, 2023 | 2.640 | 2.820 | 2.560 | 2.800 | 2,471,402 | +0.24(+9.37%) |
Nov 14, 2023 | 2.520 | 2.600 | 2.460 | 2.560 | 319,881 | +0.04(+1.59%) |
Nov 13, 2023 | 2.550 | 2.610 | 2.470 | 2.520 | 269,712 | +0.01(+0.40%) |
Nov 10, 2023 | 2.580 | 2.610 | 2.470 | 2.510 | 404,223 | +0.11(+4.58%) |
Nov 09, 2023 | 2.530 | 2.530 | 2.360 | 2.400 | 533,359 | -0.10(-4.00%) |
Nov 08, 2023 | 2.520 | 2.560 | 2.410 | 2.500 | 533,100 | +0.11(+4.60%) |
Nov 07, 2023 | 2.780 | 2.790 | 2.310 | 2.390 | 1,617,605 | -0.37(-13.41%) |
Nov 06, 2023 | 2.810 | 2.870 | 2.600 | 2.760 | 1,208,338 | -0.10(-3.50%) |
Nov 03, 2023 | 2.830 | 2.950 | 2.635 | 2.860 | 4,329,415 | -0.15(-4.98%) |
Nov 02, 2023 | 2.960 | 3.230 | 2.800 | 3.010 | 26,410,764 | +0.37(+14.02%) |
Nov 01, 2023 | 2.710 | 2.990 | 2.170 | 2.640 | 75,492,344 | +1.67(+172.16%) |
Oct 31, 2023 | 0.9900 | 1.020 | 0.9640 | 0.9700 | 92,931 | -0.05(-4.45%) |
Oct 30, 2023 | 1.030 | 1.050 | 0.9927 | 1.015 | 30,891 | +0.01(+0.69%) |
Oct 27, 2023 | 1.030 | 1.030 | 0.9805 | 1.008 | 31,087 | +0.00(+0.32%) |
Oct 26, 2023 | 1.000 | 1.030 | 0.9628 | 1.005 | 45,330 | +0.00(+0.50%) |
Oct 25, 2023 | 1.020 | 1.040 | 0.9900 | 1.000 | 124,602 | -0.05(-4.76%) |
Oct 24, 2023 | 1.120 | 1.210 | 0.9850 | 1.050 | 240,264 | -0.15(-12.50%) |
Oct 23, 2023 | 1.210 | 1.210 | 1.170 | 1.200 | 39,929 | -0.01(-0.83%) |
Oct 20, 2023 | 1.300 | 1.300 | 1.210 | 1.210 | 58,083 | -0.11(-8.33%) |
Oct 19, 2023 | 1.330 | 1.350 | 1.300 | 1.320 | 7,788 | -0.01(-0.75%) |
Oct 18, 2023 | 1.320 | 1.330 | 1.310 | 1.330 | 7,493 | -0.02(-1.48%) |
Oct 17, 2023 | 1.330 | 1.350 | 1.330 | 1.350 | 73,111 | -0.02(-1.46%) |
Oct 16, 2023 | 1.400 | 1.390 | 1.340 | 1.370 | 67,246 | -0.01(-0.72%) |
Oct 13, 2023 | 1.450 | 1.450 | 1.380 | 1.380 | 16,461 | -0.01(-0.72%) |
Oct 12, 2023 | 1.410 | 1.410 | 1.360 | 1.390 | 13,407 | -0.02(-1.07%) |
Oct 11, 2023 | 1.450 | 1.450 | 1.400 | 1.405 | 32,570 | -0.04(-3.10%) |
Oct 10, 2023 | 1.460 | 1.470 | 1.410 | 1.450 | 46,362 | +0.02(+1.40%) |
Oct 09, 2023 | 1.440 | 1.440 | 1.400 | 1.430 | 32,619 | -0.02(-1.38%) |
Oct 06, 2023 | 1.480 | 1.490 | 1.440 | 1.450 | 38,118 | +0.05(+3.94%) |
Oct 05, 2023 | 1.430 | 1.430 | 1.380 | 1.395 | 97,160 | -0.02(-1.76%) |
Oct 04, 2023 | 1.540 | 1.550 | 1.374 | 1.420 | 276,565 | -0.12(-7.79%) |
Oct 03, 2023 | 1.500 | 1.630 | 1.470 | 1.540 | 428,088 | +0.04(+2.67%) |