Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.500 | 3.638 | 3.316 | 3.361 | 165,751 | -0.19(-5.32%) |
Dec 28, 2023 | 3.600 | 3.700 | 3.405 | 3.550 | 139,814 | -0.05(-1.36%) |
Dec 27, 2023 | 3.600 | 3.780 | 3.305 | 3.599 | 297,963 | +0.26(+7.85%) |
Dec 26, 2023 | 3.600 | 3.600 | 3.200 | 3.337 | 129,306 | -0.16(-4.68%) |
Dec 22, 2023 | 3.600 | 3.635 | 3.200 | 3.501 | 191,790 | -0.06(-1.66%) |
Dec 21, 2023 | 3.502 | 3.700 | 3.380 | 3.560 | 267,540 | +0.01(+0.28%) |
Dec 20, 2023 | 3.700 | 3.990 | 3.434 | 3.550 | 489,523 | +0.05(+1.43%) |
Dec 19, 2023 | 3.800 | 4.202 | 3.400 | 3.500 | 477,632 | -0.20(-5.41%) |
Dec 18, 2023 | 4.000 | 4.300 | 3.587 | 3.700 | 712,980 | -0.64(-14.81%) |
Dec 15, 2023 | 5.288 | 5.541 | 4.120 | 4.343 | 2,044,374 | -1.65(-27.58%) |
Dec 14, 2023 | 12.00 | 14.00 | 5.500 | 5.997 | 18,914,138 | +3.20(+114.56%) |
Dec 13, 2023 | 2.804 | 2.804 | 2.663 | 2.795 | 3,875 | -0.01(-0.32%) |
Dec 12, 2023 | 2.898 | 2.900 | 2.630 | 2.804 | 16,227 | -0.09(-3.24%) |
Dec 11, 2023 | 2.825 | 3.000 | 2.700 | 2.898 | 9,502 | +0.07(+2.58%) |
Dec 08, 2023 | 2.875 | 3.048 | 2.800 | 2.825 | 7,668 | -0.05(-1.91%) |
Dec 07, 2023 | 2.822 | 3.029 | 2.811 | 2.880 | 10,519 | +0.05(+1.95%) |
Dec 06, 2023 | 2.999 | 3.099 | 2.825 | 2.825 | 7,413 | -0.12(-4.24%) |
Dec 05, 2023 | 3.160 | 3.297 | 2.950 | 2.950 | 24,669 | -0.15(-4.84%) |
Dec 04, 2023 | 2.900 | 3.100 | 2.920 | 3.100 | 15,472 | +0.17(+5.95%) |
Dec 01, 2023 | 2.878 | 2.975 | 2.567 | 2.926 | 30,129 | -0.02(-0.81%) |
Nov 30, 2023 | 2.985 | 3.100 | 2.750 | 2.950 | 24,171 | -0.01(-0.24%) |
Nov 29, 2023 | 2.993 | 3.290 | 2.910 | 2.957 | 11,262 | -0.12(-3.99%) |
Nov 28, 2023 | 3.110 | 3.254 | 2.845 | 3.080 | 19,967 | -0.03(-0.96%) |
Nov 27, 2023 | 3.240 | 3.375 | 3.100 | 3.110 | 13,462 | -0.13(-4.01%) |
Nov 24, 2023 | 3.369 | 3.375 | 3.200 | 3.240 | 5,857 | -0.13(-3.83%) |
Nov 22, 2023 | 3.200 | 3.369 | 3.130 | 3.369 | 10,441 | +0.17(+5.28%) |
Nov 21, 2023 | 3.400 | 3.458 | 3.000 | 3.200 | 26,815 | -0.18(-5.41%) |
Nov 20, 2023 | 3.490 | 3.550 | 3.180 | 3.383 | 21,103 | +0.09(+2.70%) |
Nov 17, 2023 | 3.400 | 3.497 | 3.192 | 3.294 | 6,875 | -0.06(-1.67%) |
Nov 16, 2023 | 3.500 | 3.500 | 3.160 | 3.350 | 18,201 | +0.02(+0.60%) |
Nov 15, 2023 | 3.434 | 3.650 | 3.323 | 3.330 | 40,466 | -0.17(-4.86%) |
Nov 14, 2023 | 3.300 | 3.550 | 3.206 | 3.500 | 47,057 | +0.31(+9.72%) |
Nov 13, 2023 | 3.199 | 3.300 | 2.900 | 3.190 | 11,793 | +0.11(+3.57%) |
Nov 10, 2023 | 3.198 | 3.270 | 2.900 | 3.080 | 7,351 | -0.11(-3.42%) |
Nov 09, 2023 | 2.900 | 3.395 | 2.860 | 3.189 | 15,916 | +0.23(+7.74%) |
Nov 08, 2023 | 3.195 | 3.195 | 2.935 | 2.960 | 13,390 | -0.14(-4.58%) |
Nov 07, 2023 | 3.000 | 3.199 | 2.987 | 3.102 | 24,547 | +0.10(+3.40%) |
Nov 06, 2023 | 2.900 | 3.081 | 2.750 | 3.000 | 46,653 | +0.20(+7.14%) |
Nov 03, 2023 | 2.821 | 2.949 | 2.730 | 2.800 | 11,834 | -0.07(-2.44%) |
Nov 02, 2023 | 2.700 | 2.979 | 2.625 | 2.870 | 26,264 | +0.09(+3.24%) |
Nov 01, 2023 | 2.678 | 2.801 | 2.590 | 2.780 | 8,166 | +0.12(+4.71%) |
Oct 31, 2023 | 2.650 | 2.811 | 2.520 | 2.655 | 13,759 | -0.02(-0.78%) |
Oct 30, 2023 | 2.927 | 2.927 | 2.672 | 2.676 | 17,416 | -0.11(-4.02%) |
Oct 27, 2023 | 2.800 | 2.898 | 2.636 | 2.788 | 20,742 | +0.04(+1.64%) |
Oct 26, 2023 | 2.900 | 2.955 | 2.662 | 2.743 | 59,472 | -0.35(-11.46%) |
Oct 25, 2023 | 3.400 | 3.462 | 2.932 | 3.098 | 302,626 | -0.12(-3.88%) |
Oct 24, 2023 | 3.290 | 3.400 | 3.125 | 3.223 | 12,336 | -0.11(-3.39%) |
Oct 23, 2023 | 3.310 | 3.400 | 3.150 | 3.336 | 7,068 | -0.01(-0.42%) |
Oct 20, 2023 | 3.444 | 3.549 | 3.066 | 3.350 | 26,284 | -0.01(-0.30%) |
Oct 19, 2023 | 3.470 | 3.610 | 3.119 | 3.360 | 23,950 | -0.28(-7.72%) |
Oct 18, 2023 | 3.850 | 3.850 | 3.500 | 3.641 | 33,711 | -0.06(-1.59%) |
Oct 17, 2023 | 3.800 | 3.802 | 3.570 | 3.700 | 8,908 | -0.10(-2.58%) |
Oct 16, 2023 | 3.700 | 3.848 | 3.612 | 3.798 | 3,949 | +0.02(+0.64%) |
Oct 13, 2023 | 3.850 | 3.900 | 3.521 | 3.774 | 16,928 | -0.17(-4.21%) |
Oct 12, 2023 | 3.690 | 4.190 | 3.601 | 3.940 | 48,738 | +0.34(+9.51%) |
Oct 11, 2023 | 3.620 | 3.791 | 3.346 | 3.598 | 14,362 | -0.20(-5.32%) |
Oct 10, 2023 | 3.368 | 3.900 | 3.100 | 3.800 | 23,289 | +0.53(+16.28%) |
Oct 09, 2023 | 3.010 | 3.381 | 3.010 | 3.268 | 5,179 | -0.04(-1.30%) |
Oct 06, 2023 | 3.465 | 3.490 | 3.104 | 3.311 | 8,097 | -0.11(-3.16%) |
Oct 05, 2023 | 3.620 | 3.620 | 3.051 | 3.419 | 8,632 | -0.13(-3.74%) |
Oct 04, 2023 | 3.300 | 3.685 | 3.300 | 3.552 | 7,103 | -0.08(-2.28%) |
Oct 03, 2023 | 3.600 | 3.700 | 3.406 | 3.635 | 6,723 | -0.01(-0.36%) |