Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.850 | 2.960 | 2.639 | 2.710 | 28,473 | -0.20(-6.87%) |
Dec 28, 2023 | 2.920 | 3.025 | 2.821 | 2.910 | 21,522 | +0.04(+1.39%) |
Dec 27, 2023 | 2.820 | 2.870 | 2.777 | 2.870 | 19,056 | +0.03(+1.06%) |
Dec 26, 2023 | 2.700 | 2.859 | 2.700 | 2.840 | 15,608 | +0.09(+3.27%) |
Dec 22, 2023 | 2.560 | 2.750 | 2.547 | 2.750 | 18,887 | +0.14(+5.36%) |
Dec 21, 2023 | 2.680 | 2.809 | 2.600 | 2.610 | 19,434 | -0.10(-3.71%) |
Dec 20, 2023 | 2.790 | 2.840 | 2.610 | 2.711 | 31,864 | +0.01(+0.39%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.650 | 2.700 | 15,253 | -0.02(-0.84%) |
Dec 18, 2023 | 3.130 | 3.130 | 2.655 | 2.723 | 28,964 | -0.13(-4.46%) |
Dec 15, 2023 | 3.030 | 3.110 | 2.850 | 2.850 | 12,568 | -0.17(-5.63%) |
Dec 14, 2023 | 3.090 | 3.110 | 3.010 | 3.020 | 8,545 | +0.04(+1.34%) |
Dec 13, 2023 | 3.060 | 3.090 | 2.870 | 2.980 | 8,213 | -0.13(-4.03%) |
Dec 12, 2023 | 3.210 | 3.300 | 3.020 | 3.105 | 11,563 | -0.08(-2.66%) |
Dec 11, 2023 | 3.060 | 3.261 | 3.000 | 3.190 | 3,402 | +0.03(+0.95%) |
Dec 08, 2023 | 3.000 | 3.190 | 2.990 | 3.160 | 3,185 | +0.11(+3.61%) |
Dec 07, 2023 | 3.030 | 3.240 | 3.030 | 3.050 | 21,967 | -0.11(-3.48%) |
Dec 06, 2023 | 3.150 | 3.340 | 3.150 | 3.160 | 10,906 | -0.05(-1.56%) |
Dec 05, 2023 | 3.600 | 3.600 | 3.170 | 3.210 | 17,770 | -0.18(-5.31%) |
Dec 04, 2023 | 2.950 | 3.490 | 2.840 | 3.390 | 117,770 | +0.48(+16.49%) |
Dec 01, 2023 | 2.880 | 2.940 | 2.780 | 2.910 | 16,080 | +0.02(+0.52%) |
Nov 30, 2023 | 2.980 | 2.980 | 2.850 | 2.895 | 17,597 | +0.04(+1.58%) |
Nov 29, 2023 | 3.010 | 3.010 | 2.780 | 2.850 | 33,396 | -0.16(-5.32%) |
Nov 28, 2023 | 3.040 | 3.097 | 3.000 | 3.010 | 10,390 | +0.01(+0.33%) |
Nov 27, 2023 | 3.190 | 3.190 | 3.000 | 3.000 | 15,185 | -0.15(-4.76%) |
Nov 24, 2023 | 3.060 | 3.190 | 3.032 | 3.150 | 11,355 | +0.11(+3.62%) |
Nov 22, 2023 | 3.000 | 3.265 | 3.000 | 3.040 | 32,034 | +0.03(+1.00%) |
Nov 21, 2023 | 3.000 | 3.130 | 3.000 | 3.010 | 19,536 | -0.08(-2.59%) |
Nov 20, 2023 | 3.200 | 3.200 | 3.030 | 3.090 | 25,748 | -0.15(-4.48%) |
Nov 17, 2023 | 3.340 | 3.397 | 3.210 | 3.235 | 25,504 | -0.21(-5.96%) |
Nov 16, 2023 | 3.530 | 3.590 | 3.330 | 3.440 | 8,207 | +0.02(+0.58%) |
Nov 15, 2023 | 3.460 | 3.640 | 3.400 | 3.420 | 12,605 | -0.04(-1.16%) |
Nov 14, 2023 | 3.340 | 3.500 | 3.340 | 3.460 | 7,311 | +0.10(+2.98%) |
Nov 13, 2023 | 3.400 | 3.450 | 3.350 | 3.360 | 12,354 | +0.01(+0.30%) |
Nov 10, 2023 | 3.410 | 3.450 | 3.350 | 3.350 | 8,526 | -0.12(-3.46%) |
Nov 09, 2023 | 3.500 | 3.580 | 3.400 | 3.470 | 9,959 | -0.05(-1.42%) |
Nov 08, 2023 | 3.560 | 3.600 | 3.500 | 3.520 | 7,142 | -0.06(-1.68%) |
Nov 07, 2023 | 3.650 | 3.780 | 3.560 | 3.580 | 31,429 | -0.20(-5.29%) |
Nov 06, 2023 | 3.860 | 3.870 | 3.745 | 3.780 | 9,924 | -0.03(-0.79%) |
Nov 03, 2023 | 3.800 | 4.000 | 3.800 | 3.810 | 30,576 | +0.05(+1.33%) |
Nov 02, 2023 | 3.520 | 3.860 | 3.520 | 3.760 | 30,988 | +0.26(+7.43%) |
Nov 01, 2023 | 3.520 | 3.690 | 3.500 | 3.500 | 32,020 | -0.11(-3.05%) |
Oct 31, 2023 | 3.900 | 4.300 | 3.280 | 3.610 | 119,621 | -0.37(-9.30%) |
Oct 30, 2023 | 3.610 | 3.980 | 3.350 | 3.980 | 62,480 | +0.31(+8.45%) |
Oct 27, 2023 | 3.680 | 3.870 | 3.560 | 3.670 | 47,978 | -0.08(-2.13%) |
Oct 26, 2023 | 3.830 | 3.930 | 3.540 | 3.750 | 158,871 | -0.16(-4.09%) |
Oct 25, 2023 | 3.990 | 4.200 | 3.850 | 3.910 | 27,749 | -0.12(-2.98%) |
Oct 24, 2023 | 4.290 | 4.600 | 4.020 | 4.030 | 43,630 | -0.27(-6.28%) |
Oct 23, 2023 | 4.560 | 4.600 | 4.300 | 4.300 | 11,664 | -0.37(-7.92%) |
Oct 20, 2023 | 5.380 | 5.575 | 4.581 | 4.670 | 70,810 | -0.83(-15.09%) |
Oct 19, 2023 | 5.890 | 5.890 | 5.340 | 5.500 | 40,747 | -0.24(-4.18%) |
Oct 18, 2023 | 5.660 | 5.890 | 5.650 | 5.740 | 54,461 | -0.15(-2.55%) |
Oct 17, 2023 | 6.170 | 6.550 | 5.750 | 5.890 | 88,295 | -0.54(-8.40%) |
Oct 16, 2023 | 5.140 | 6.500 | 5.340 | 6.430 | 216,087 | +1.13(+21.32%) |
Oct 13, 2023 | 4.360 | 5.910 | 4.360 | 5.300 | 258,267 | +0.85(+19.10%) |
Oct 12, 2023 | 4.400 | 4.450 | 4.250 | 4.450 | 31,695 | +0.09(+2.06%) |
Oct 11, 2023 | 4.740 | 4.740 | 4.290 | 4.360 | 84,076 | -0.30(-6.44%) |
Oct 10, 2023 | 3.940 | 4.700 | 3.850 | 4.660 | 149,922 | +0.69(+17.38%) |
Oct 09, 2023 | 4.280 | 4.280 | 3.810 | 3.970 | 103,991 | -0.43(-9.77%) |
Oct 06, 2023 | 4.400 | 4.470 | 4.220 | 4.400 | 118,345 | +0.00(+0.00%) |
Oct 05, 2023 | 4.820 | 4.880 | 4.309 | 4.400 | 312,851 | -0.45(-9.28%) |
Oct 04, 2023 | 5.120 | 5.259 | 4.800 | 4.850 | 76,816 | -0.40(-7.62%) |
Oct 03, 2023 | 4.800 | 5.540 | 4.750 | 5.250 | 196,285 | +0.35(+7.14%) |