Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.470 | 5.800 | 5.090 | 5.090 | 72,297 | -0.24(-4.47%) |
Dec 28, 2023 | 5.010 | 5.499 | 4.655 | 5.328 | 427,706 | +0.32(+6.35%) |
Dec 27, 2023 | 4.200 | 5.640 | 4.186 | 5.010 | 804,733 | +1.01(+25.25%) |
Dec 26, 2023 | 3.440 | 4.284 | 3.440 | 4.000 | 137,084 | +0.63(+18.69%) |
Dec 22, 2023 | 3.550 | 3.550 | 3.200 | 3.370 | 2,276 | -0.12(-3.38%) |
Dec 21, 2023 | 3.450 | 3.488 | 3.450 | 3.488 | 986 | +0.01(+0.23%) |
Dec 20, 2023 | 3.720 | 3.750 | 3.200 | 3.480 | 9,517 | -0.19(-5.18%) |
Dec 19, 2023 | 3.400 | 3.848 | 3.400 | 3.670 | 12,502 | +0.36(+10.77%) |
Dec 18, 2023 | 3.250 | 3.325 | 3.250 | 3.313 | 733 | -0.02(-0.64%) |
Dec 15, 2023 | 3.070 | 3.390 | 3.000 | 3.334 | 18,309 | +0.18(+5.85%) |
Dec 14, 2023 | 3.090 | 3.150 | 3.090 | 3.150 | 785 | +0.08(+2.61%) |
Dec 13, 2023 | 2.970 | 3.300 | 2.970 | 3.070 | 5,485 | +0.01(+0.33%) |
Dec 12, 2023 | 3.110 | 3.110 | 3.060 | 3.060 | 1,989 | -0.17(-5.27%) |
Dec 11, 2023 | 3.130 | 3.650 | 3.100 | 3.230 | 11,827 | +0.18(+5.90%) |
Dec 08, 2023 | 3.190 | 3.280 | 3.050 | 3.050 | 2,282 | -0.24(-7.29%) |
Dec 07, 2023 | 2.850 | 3.900 | 2.850 | 3.290 | 17,679 | +0.37(+12.51%) |
Dec 06, 2023 | 2.800 | 3.000 | 2.800 | 2.924 | 3,311 | +0.06(+2.24%) |
Dec 05, 2023 | 2.880 | 3.005 | 2.785 | 2.860 | 4,021 | -0.09(-3.05%) |
Dec 04, 2023 | 2.970 | 2.970 | 2.950 | 2.950 | 2,572 | +0.00(+0.00%) |
Dec 01, 2023 | 2.950 | 3.000 | 2.950 | 2.950 | 1,809 | -0.06(-1.99%) |
Nov 30, 2023 | 3.020 | 3.020 | 2.990 | 3.010 | 918 | -0.07(-2.24%) |
Nov 29, 2023 | 3.100 | 3.099 | 3.079 | 3.079 | 2,613 | +0.07(+2.29%) |
Nov 28, 2023 | 3.260 | 3.260 | 3.010 | 3.010 | 2,094 | -0.12(-3.83%) |
Nov 27, 2023 | 3.200 | 3.210 | 3.100 | 3.130 | 1,883 | -0.01(-0.32%) |
Nov 24, 2023 | 3.140 | 3.200 | 3.140 | 3.140 | 904 | +0.00(+0.14%) |
Nov 22, 2023 | 3.150 | 3.150 | 3.030 | 3.136 | 2,078 | -0.14(-4.40%) |
Nov 21, 2023 | 3.010 | 3.280 | 2.990 | 3.280 | 3,810 | +0.25(+8.28%) |
Nov 20, 2023 | 2.970 | 3.097 | 2.910 | 3.029 | 9,431 | +0.07(+2.33%) |
Nov 17, 2023 | 2.950 | 3.280 | 2.940 | 2.960 | 4,560 | +0.06(+2.07%) |
Nov 16, 2023 | 3.060 | 3.062 | 2.900 | 2.900 | 8,907 | -0.18(-5.84%) |
Nov 15, 2023 | 3.280 | 3.293 | 3.060 | 3.080 | 10,301 | -0.07(-2.22%) |
Nov 14, 2023 | 3.080 | 3.200 | 3.080 | 3.150 | 10,826 | +0.01(+0.32%) |
Nov 13, 2023 | 3.240 | 3.240 | 3.080 | 3.140 | 7,196 | -0.11(-3.38%) |
Nov 10, 2023 | 3.250 | 3.300 | 3.030 | 3.250 | 28,038 | -0.14(-4.13%) |
Nov 09, 2023 | 3.770 | 3.770 | 3.386 | 3.390 | 22,728 | -0.59(-14.82%) |
Nov 08, 2023 | 4.150 | 4.150 | 3.800 | 3.980 | 7,362 | -0.13(-3.16%) |
Nov 07, 2023 | 4.416 | 4.416 | 3.610 | 4.110 | 56,875 | +3.86(+1523.86%) |
Nov 06, 2023 | 0.2649 | 0.2802 | 0.2500 | 0.2531 | 356,680 | -0.05(-15.91%) |
Nov 03, 2023 | 0.2900 | 0.3266 | 0.2859 | 0.3010 | 33,086 | +0.00(+1.45%) |
Nov 02, 2023 | 0.2799 | 0.2980 | 0.2799 | 0.2967 | 13,574 | +0.02(+5.96%) |
Nov 01, 2023 | 0.2980 | 0.2980 | 0.2711 | 0.2800 | 11,805 | +0.01(+3.21%) |
Oct 31, 2023 | 0.2753 | 0.3050 | 0.2680 | 0.2713 | 39,133 | -0.01(-4.40%) |
Oct 30, 2023 | 0.3400 | 0.3414 | 0.1403 | 0.2838 | 263,549 | -0.03(-10.61%) |
Oct 27, 2023 | 0.3251 | 0.3499 | 0.3125 | 0.3175 | 46,188 | -0.02(-6.62%) |
Oct 26, 2023 | 0.3832 | 0.4142 | 0.3312 | 0.3400 | 123,500 | -0.03(-8.11%) |
Oct 25, 2023 | 0.3500 | 0.3899 | 0.3350 | 0.3700 | 112,340 | +0.01(+3.90%) |
Oct 24, 2023 | 0.3510 | 0.3899 | 0.3510 | 0.3561 | 35,194 | -0.00(-1.08%) |
Oct 23, 2023 | 0.3601 | 0.3726 | 0.3600 | 0.3600 | 19,197 | -0.01(-3.41%) |
Oct 20, 2023 | 0.3800 | 0.3911 | 0.3700 | 0.3727 | 16,483 | -0.02(-4.44%) |
Oct 19, 2023 | 0.3900 | 0.4500 | 0.3800 | 0.3900 | 22,865 | -0.02(-3.73%) |
Oct 18, 2023 | 0.4303 | 0.4351 | 0.3820 | 0.4051 | 69,437 | -0.03(-5.86%) |
Oct 17, 2023 | 0.4303 | 0.4799 | 0.4303 | 0.4303 | 13,471 | -0.02(-5.45%) |
Oct 16, 2023 | 0.4303 | 0.5400 | 0.4303 | 0.4551 | 100,740 | +0.02(+5.76%) |
Oct 13, 2023 | 0.4600 | 0.4601 | 0.4303 | 0.4303 | 7,003 | -0.02(-5.43%) |
Oct 12, 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4550 | 40,247 | +0.01(+1.11%) |
Oct 11, 2023 | 0.4300 | 0.4500 | 0.4344 | 0.4500 | 18,548 | +0.02(+4.38%) |
Oct 10, 2023 | 0.4303 | 0.4311 | 0.4303 | 0.4311 | 1,662 | -0.01(-2.00%) |
Oct 09, 2023 | 0.4303 | 0.4399 | 0.4303 | 0.4399 | 2,186 | -0.00(-0.16%) |
Oct 06, 2023 | 0.4410 | 0.4733 | 0.4303 | 0.4406 | 12,673 | -0.00(-0.02%) |
Oct 05, 2023 | 0.4580 | 0.4580 | 0.4304 | 0.4407 | 8,595 | -0.01(-2.50%) |
Oct 04, 2023 | 0.4310 | 0.4790 | 0.4303 | 0.4520 | 26,212 | -0.01(-1.74%) |
Oct 03, 2023 | 0.4800 | 0.4800 | 0.4402 | 0.4600 | 15,813 | +0.03(+6.73%) |