Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.960 | 4.960 | 4.000 | 4.130 | 19,666,880 | -0.68(-14.14%) |
Dec 28, 2023 | 5.000 | 5.157 | 4.670 | 4.810 | 18,826,284 | -0.46(-8.73%) |
Dec 27, 2023 | 5.600 | 5.600 | 5.060 | 5.270 | 27,282,296 | +0.29(+5.82%) |
Dec 26, 2023 | 4.120 | 5.310 | 3.930 | 4.980 | 30,337,360 | +0.95(+23.57%) |
Dec 22, 2023 | 4.030 | 4.210 | 3.955 | 4.030 | 21,299,540 | -0.02(-0.49%) |
Dec 21, 2023 | 4.190 | 4.310 | 3.980 | 4.050 | 16,265,169 | +0.22(+5.74%) |
Dec 20, 2023 | 3.850 | 4.200 | 3.660 | 3.830 | 22,574,432 | +0.24(+6.69%) |
Dec 19, 2023 | 3.380 | 3.855 | 3.320 | 3.590 | 20,091,860 | +0.45(+14.33%) |
Dec 18, 2023 | 2.550 | 3.210 | 2.530 | 3.140 | 15,328,141 | +0.54(+20.77%) |
Dec 15, 2023 | 2.600 | 2.620 | 2.530 | 2.600 | 5,951,909 | +0.02(+0.78%) |
Dec 14, 2023 | 2.570 | 2.660 | 2.520 | 2.580 | 4,285,231 | +0.12(+4.88%) |
Dec 13, 2023 | 2.360 | 2.490 | 2.290 | 2.460 | 4,883,989 | +0.13(+5.58%) |
Dec 12, 2023 | 2.530 | 2.535 | 2.320 | 2.330 | 3,244,040 | -0.12(-4.90%) |
Dec 11, 2023 | 2.850 | 2.850 | 2.430 | 2.450 | 3,373,170 | -0.46(-15.81%) |
Dec 08, 2023 | 2.610 | 2.930 | 2.610 | 2.910 | 4,309,389 | +0.29(+11.07%) |
Dec 07, 2023 | 2.660 | 2.710 | 2.550 | 2.620 | 2,868,572 | -0.12(-4.38%) |
Dec 06, 2023 | 2.880 | 2.920 | 2.690 | 2.740 | 3,348,668 | -0.05(-1.79%) |
Dec 05, 2023 | 3.010 | 3.125 | 2.765 | 2.790 | 6,571,361 | -0.20(-6.69%) |
Dec 04, 2023 | 3.200 | 3.230 | 2.980 | 2.990 | 12,790,742 | +0.05(+1.70%) |
Dec 01, 2023 | 2.800 | 3.005 | 2.740 | 2.940 | 7,398,603 | +0.17(+6.14%) |
Nov 30, 2023 | 2.790 | 2.870 | 2.715 | 2.770 | 2,364,928 | +0.03(+1.09%) |
Nov 29, 2023 | 2.800 | 2.800 | 2.650 | 2.740 | 2,132,527 | +0.05(+1.86%) |
Nov 28, 2023 | 2.680 | 2.730 | 2.620 | 2.690 | 2,636,515 | +0.07(+2.67%) |
Nov 27, 2023 | 2.600 | 2.710 | 2.580 | 2.620 | 1,966,807 | -0.07(-2.60%) |
Nov 24, 2023 | 2.610 | 2.705 | 2.525 | 2.690 | 1,279,075 | +0.14(+5.49%) |
Nov 22, 2023 | 2.450 | 2.560 | 2.412 | 2.550 | 1,460,978 | +0.11(+4.51%) |
Nov 21, 2023 | 2.530 | 2.530 | 2.400 | 2.440 | 1,474,285 | -0.05(-2.01%) |
Nov 20, 2023 | 2.450 | 2.630 | 2.440 | 2.490 | 4,773,820 | +0.02(+0.61%) |
Nov 17, 2023 | 2.610 | 2.610 | 2.460 | 2.475 | 1,573,147 | -0.02(-1.00%) |
Nov 16, 2023 | 2.820 | 2.825 | 2.500 | 2.500 | 2,676,147 | -0.38(-13.19%) |
Nov 15, 2023 | 2.880 | 3.100 | 2.815 | 2.880 | 4,261,710 | +0.03(+1.05%) |
Nov 14, 2023 | 2.850 | 2.940 | 2.760 | 2.850 | 2,112,295 | -0.03(-1.04%) |
Nov 13, 2023 | 2.990 | 2.990 | 2.740 | 2.880 | 2,519,247 | -0.10(-3.36%) |
Nov 10, 2023 | 3.010 | 3.187 | 2.950 | 2.980 | 1,702,179 | -0.14(-4.49%) |
Nov 09, 2023 | 3.800 | 3.800 | 2.895 | 3.120 | 12,279,380 | -0.45(-12.61%) |
Nov 08, 2023 | 4.040 | 4.040 | 3.540 | 3.570 | 2,181,889 | -0.28(-7.27%) |
Nov 07, 2023 | 3.820 | 3.905 | 3.640 | 3.850 | 1,678,617 | -0.03(-0.77%) |
Nov 06, 2023 | 4.230 | 4.230 | 3.785 | 3.880 | 2,180,500 | -0.22(-5.37%) |
Nov 03, 2023 | 3.860 | 4.268 | 3.860 | 4.100 | 2,011,284 | +0.15(+3.80%) |
Nov 02, 2023 | 3.690 | 4.040 | 3.670 | 3.950 | 2,566,076 | +0.46(+13.02%) |
Nov 01, 2023 | 3.340 | 3.560 | 3.310 | 3.495 | 1,282,557 | +0.17(+4.95%) |
Oct 31, 2023 | 3.400 | 3.418 | 3.140 | 3.330 | 1,245,909 | -0.16(-4.58%) |
Oct 30, 2023 | 3.430 | 3.749 | 3.320 | 3.490 | 2,171,332 | +0.17(+5.12%) |
Oct 27, 2023 | 3.530 | 3.640 | 3.230 | 3.320 | 1,819,089 | -0.20(-5.68%) |
Oct 26, 2023 | 3.470 | 3.640 | 3.400 | 3.520 | 1,654,569 | -0.02(-0.56%) |
Oct 25, 2023 | 3.090 | 3.570 | 3.010 | 3.540 | 2,600,661 | +0.40(+12.74%) |
Oct 24, 2023 | 2.960 | 3.150 | 2.700 | 3.140 | 5,098,406 | +0.47(+17.60%) |
Oct 23, 2023 | 2.690 | 2.720 | 2.560 | 2.670 | 2,470,678 | +0.07(+2.69%) |
Oct 20, 2023 | 2.730 | 2.770 | 2.530 | 2.600 | 1,503,372 | +0.03(+1.17%) |
Oct 19, 2023 | 2.620 | 2.640 | 2.500 | 2.570 | 1,270,042 | -0.06(-2.28%) |
Oct 18, 2023 | 2.750 | 2.860 | 2.600 | 2.630 | 850,301 | -0.16(-5.73%) |
Oct 17, 2023 | 2.570 | 2.830 | 2.570 | 2.790 | 1,243,462 | +0.13(+4.89%) |
Oct 16, 2023 | 2.470 | 2.750 | 2.460 | 2.660 | 1,823,104 | +0.26(+10.83%) |
Oct 13, 2023 | 2.420 | 2.440 | 2.360 | 2.400 | 409,386 | +0.00(+0.00%) |
Oct 12, 2023 | 2.410 | 2.465 | 2.360 | 2.400 | 510,630 | -0.07(-2.83%) |
Oct 11, 2023 | 2.580 | 2.630 | 2.400 | 2.470 | 640,695 | -0.12(-4.63%) |
Oct 10, 2023 | 2.550 | 2.660 | 2.530 | 2.590 | 689,677 | +0.04(+1.57%) |
Oct 09, 2023 | 2.550 | 2.670 | 2.455 | 2.550 | 1,345,753 | -0.12(-4.49%) |
Oct 06, 2023 | 2.410 | 2.685 | 2.410 | 2.670 | 1,103,420 | +0.22(+8.98%) |
Oct 05, 2023 | 2.470 | 2.520 | 2.410 | 2.450 | 666,007 | -0.04(-1.61%) |
Oct 04, 2023 | 2.300 | 2.510 | 2.250 | 2.490 | 859,229 | +0.18(+7.56%) |
Oct 03, 2023 | 2.470 | 2.510 | 2.280 | 2.315 | 963,213 | -0.23(-8.86%) |