Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.490 | 3.570 | 3.125 | 3.270 | 953,674 | -0.25(-7.10%) |
Dec 28, 2023 | 3.330 | 3.595 | 3.330 | 3.520 | 629,016 | +0.26(+7.98%) |
Dec 27, 2023 | 3.690 | 3.760 | 3.231 | 3.260 | 1,284,247 | -0.33(-9.19%) |
Dec 26, 2023 | 3.640 | 3.810 | 3.580 | 3.590 | 1,155,248 | -0.04(-1.10%) |
Dec 22, 2023 | 3.160 | 3.650 | 3.160 | 3.630 | 901,766 | +0.45(+14.15%) |
Dec 21, 2023 | 3.010 | 3.210 | 3.010 | 3.180 | 494,328 | +0.19(+6.35%) |
Dec 20, 2023 | 2.950 | 3.240 | 2.865 | 2.990 | 729,260 | +0.01(+0.34%) |
Dec 19, 2023 | 2.890 | 3.000 | 2.821 | 2.980 | 605,755 | +0.10(+3.47%) |
Dec 18, 2023 | 2.870 | 3.020 | 2.730 | 2.880 | 581,147 | +0.04(+1.41%) |
Dec 15, 2023 | 2.870 | 2.940 | 2.775 | 2.840 | 761,388 | -0.03(-1.05%) |
Dec 14, 2023 | 2.940 | 3.020 | 2.779 | 2.870 | 663,021 | +0.02(+0.70%) |
Dec 13, 2023 | 2.600 | 2.860 | 2.566 | 2.850 | 556,874 | +0.26(+10.04%) |
Dec 12, 2023 | 2.490 | 2.680 | 2.405 | 2.590 | 873,885 | +0.07(+2.78%) |
Dec 11, 2023 | 2.550 | 2.610 | 2.370 | 2.520 | 593,722 | -0.05(-1.95%) |
Dec 08, 2023 | 2.560 | 2.640 | 2.500 | 2.570 | 353,370 | -0.02(-0.58%) |
Dec 07, 2023 | 2.950 | 2.980 | 2.510 | 2.585 | 1,140,807 | -0.37(-12.37%) |
Dec 06, 2023 | 2.570 | 2.958 | 2.550 | 2.950 | 1,203,059 | +0.40(+15.69%) |
Dec 05, 2023 | 2.560 | 2.619 | 2.275 | 2.550 | 911,783 | +0.01(+0.39%) |
Dec 04, 2023 | 2.220 | 2.549 | 2.220 | 2.540 | 1,146,091 | +0.31(+13.90%) |
Dec 01, 2023 | 2.160 | 2.230 | 1.965 | 2.230 | 1,348,754 | +0.04(+1.83%) |
Nov 30, 2023 | 2.170 | 2.395 | 2.140 | 2.190 | 1,220,795 | +0.05(+2.34%) |
Nov 29, 2023 | 2.060 | 2.220 | 2.020 | 2.140 | 697,805 | +0.08(+3.88%) |
Nov 28, 2023 | 1.990 | 2.160 | 1.930 | 2.060 | 576,556 | +0.05(+2.49%) |
Nov 27, 2023 | 1.850 | 2.090 | 1.850 | 2.010 | 1,166,618 | +0.17(+9.24%) |
Nov 24, 2023 | 1.830 | 1.970 | 1.811 | 1.840 | 320,776 | +0.04(+2.22%) |
Nov 22, 2023 | 1.720 | 1.810 | 1.660 | 1.800 | 518,654 | +0.12(+7.14%) |
Nov 21, 2023 | 1.760 | 1.780 | 1.600 | 1.680 | 674,561 | -0.07(-4.00%) |
Nov 20, 2023 | 1.650 | 1.820 | 1.635 | 1.750 | 876,543 | +0.11(+6.71%) |
Nov 17, 2023 | 1.540 | 1.690 | 1.490 | 1.640 | 669,578 | +0.13(+8.61%) |
Nov 16, 2023 | 1.480 | 1.550 | 1.375 | 1.510 | 385,766 | +0.00(+0.00%) |
Nov 15, 2023 | 1.470 | 1.700 | 1.470 | 1.510 | 899,904 | +0.02(+1.34%) |
Nov 14, 2023 | 1.440 | 1.510 | 1.410 | 1.490 | 480,846 | +0.09(+6.43%) |
Nov 13, 2023 | 1.230 | 1.400 | 1.165 | 1.400 | 498,886 | +0.15(+12.00%) |
Nov 10, 2023 | 1.200 | 1.315 | 1.130 | 1.250 | 426,167 | -0.01(-0.79%) |
Nov 09, 2023 | 1.360 | 1.360 | 1.240 | 1.260 | 267,380 | -0.04(-3.08%) |
Nov 08, 2023 | 1.420 | 1.420 | 1.271 | 1.300 | 521,583 | -0.12(-8.45%) |
Nov 07, 2023 | 1.340 | 1.495 | 1.300 | 1.420 | 696,015 | +0.06(+4.41%) |
Nov 06, 2023 | 1.400 | 1.410 | 1.290 | 1.360 | 1,025,961 | +0.08(+6.25%) |
Nov 03, 2023 | 1.250 | 1.369 | 1.235 | 1.280 | 754,847 | +0.06(+4.92%) |
Nov 02, 2023 | 1.150 | 1.230 | 1.120 | 1.220 | 759,877 | +0.09(+7.96%) |
Nov 01, 2023 | 1.190 | 1.200 | 1.085 | 1.130 | 532,446 | -0.06(-5.04%) |
Oct 31, 2023 | 1.120 | 1.220 | 1.090 | 1.190 | 445,754 | +0.05(+4.39%) |
Oct 30, 2023 | 1.100 | 1.170 | 1.050 | 1.140 | 978,170 | +0.06(+5.56%) |
Oct 27, 2023 | 1.100 | 1.120 | 1.050 | 1.080 | 479,483 | -0.00(-0.46%) |
Oct 26, 2023 | 1.160 | 1.170 | 1.080 | 1.085 | 365,631 | -0.04(-3.13%) |
Oct 25, 2023 | 1.270 | 1.270 | 1.100 | 1.120 | 584,504 | -0.12(-9.68%) |
Oct 24, 2023 | 1.120 | 1.320 | 1.120 | 1.240 | 858,003 | +0.12(+10.71%) |
Oct 23, 2023 | 1.200 | 1.200 | 1.100 | 1.120 | 1,113,622 | -0.11(-8.94%) |
Oct 20, 2023 | 1.250 | 1.270 | 1.200 | 1.230 | 460,456 | -0.03(-2.38%) |
Oct 19, 2023 | 1.430 | 1.430 | 1.240 | 1.260 | 670,813 | -0.15(-10.32%) |
Oct 18, 2023 | 1.550 | 1.590 | 1.400 | 1.405 | 975,567 | -0.17(-10.51%) |
Oct 17, 2023 | 1.400 | 1.620 | 1.210 | 1.570 | 2,553,720 | +0.03(+1.95%) |
Oct 16, 2023 | 1.090 | 1.700 | 0.9200 | 1.540 | 7,497,329 | -0.73(-32.16%) |
Oct 13, 2023 | 2.380 | 2.380 | 2.230 | 2.270 | 647,817 | -0.12(-5.22%) |
Oct 12, 2023 | 2.620 | 2.620 | 2.390 | 2.395 | 447,084 | -0.23(-8.76%) |
Oct 11, 2023 | 2.790 | 2.830 | 2.475 | 2.625 | 719,871 | -0.15(-5.58%) |
Oct 10, 2023 | 2.790 | 3.090 | 2.750 | 2.780 | 773,260 | -0.02(-0.71%) |
Oct 09, 2023 | 2.740 | 2.860 | 2.630 | 2.800 | 464,910 | +0.03(+1.08%) |
Oct 06, 2023 | 2.750 | 2.840 | 2.652 | 2.770 | 590,900 | +0.02(+0.73%) |
Oct 05, 2023 | 2.600 | 2.765 | 2.570 | 2.750 | 570,682 | +0.14(+5.36%) |
Oct 04, 2023 | 2.750 | 2.750 | 2.600 | 2.610 | 539,204 | -0.08(-2.97%) |
Oct 03, 2023 | 2.700 | 2.785 | 2.660 | 2.690 | 452,988 | -0.08(-2.89%) |