Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.300 | 4.600 | 4.000 | 4.160 | 39,043 | -0.22(-5.02%) |
Dec 28, 2023 | 4.360 | 4.500 | 4.270 | 4.380 | 12,485 | -0.02(-0.36%) |
Dec 27, 2023 | 4.760 | 4.900 | 4.200 | 4.396 | 56,484 | -0.35(-7.46%) |
Dec 26, 2023 | 5.010 | 5.250 | 4.720 | 4.750 | 26,298 | -0.27(-5.38%) |
Dec 22, 2023 | 4.990 | 5.148 | 4.785 | 5.020 | 26,410 | +0.04(+0.80%) |
Dec 21, 2023 | 5.180 | 5.180 | 4.380 | 4.980 | 58,601 | -0.01(-0.20%) |
Dec 20, 2023 | 4.870 | 5.480 | 4.780 | 4.990 | 104,685 | +0.12(+2.46%) |
Dec 19, 2023 | 3.780 | 5.198 | 3.780 | 4.870 | 203,435 | +1.19(+32.34%) |
Dec 18, 2023 | 3.180 | 3.840 | 3.180 | 3.680 | 95,438 | +0.61(+19.87%) |
Dec 15, 2023 | 3.010 | 3.235 | 2.950 | 3.070 | 28,859 | +0.05(+1.66%) |
Dec 14, 2023 | 2.930 | 3.170 | 2.792 | 3.020 | 67,046 | +0.12(+4.14%) |
Dec 13, 2023 | 2.810 | 3.045 | 2.783 | 2.900 | 34,749 | +0.07(+2.47%) |
Dec 12, 2023 | 3.050 | 3.070 | 2.750 | 2.830 | 73,058 | -0.18(-5.98%) |
Dec 11, 2023 | 2.920 | 3.035 | 2.860 | 3.010 | 20,780 | +0.05(+1.69%) |
Dec 08, 2023 | 3.270 | 3.270 | 2.810 | 2.960 | 27,898 | -0.27(-8.36%) |
Dec 07, 2023 | 3.220 | 3.270 | 3.075 | 3.230 | 10,514 | +0.12(+3.72%) |
Dec 06, 2023 | 3.520 | 3.520 | 3.050 | 3.114 | 37,274 | -0.32(-9.21%) |
Dec 05, 2023 | 3.550 | 3.630 | 3.400 | 3.430 | 22,133 | -0.01(-0.29%) |
Dec 04, 2023 | 3.520 | 3.650 | 3.290 | 3.440 | 17,567 | -0.03(-0.86%) |
Dec 01, 2023 | 3.390 | 3.470 | 3.140 | 3.470 | 31,969 | +0.08(+2.36%) |
Nov 30, 2023 | 3.400 | 3.430 | 3.320 | 3.390 | 4,576 | -0.06(-1.74%) |
Nov 29, 2023 | 3.370 | 3.455 | 3.280 | 3.450 | 14,652 | -0.02(-0.58%) |
Nov 28, 2023 | 3.600 | 3.600 | 3.230 | 3.470 | 49,881 | -0.08(-2.25%) |
Nov 27, 2023 | 3.950 | 3.950 | 3.500 | 3.550 | 47,606 | -0.34(-8.74%) |
Nov 24, 2023 | 3.680 | 3.930 | 3.520 | 3.890 | 32,358 | +0.11(+2.91%) |
Nov 22, 2023 | 3.400 | 4.720 | 3.250 | 3.780 | 676,480 | +0.66(+21.15%) |
Nov 21, 2023 | 2.500 | 3.410 | 2.230 | 3.120 | 82,284 | +0.60(+23.81%) |
Nov 20, 2023 | 2.260 | 2.540 | 2.110 | 2.520 | 20,035 | +0.28(+12.50%) |
Nov 17, 2023 | 2.035 | 2.315 | 1.964 | 2.240 | 23,773 | +0.26(+13.13%) |
Nov 16, 2023 | 2.060 | 2.060 | 1.940 | 1.980 | 8,879 | -0.08(-3.88%) |
Nov 15, 2023 | 1.900 | 2.090 | 1.830 | 2.060 | 13,144 | +0.18(+9.57%) |
Nov 14, 2023 | 2.010 | 2.060 | 1.810 | 1.880 | 52,746 | -0.18(-8.74%) |
Nov 13, 2023 | 1.900 | 2.155 | 1.850 | 2.060 | 32,490 | +0.11(+5.64%) |
Nov 10, 2023 | 2.060 | 2.240 | 1.800 | 1.950 | 25,777 | +0.00(+0.00%) |
Nov 09, 2023 | 2.236 | 2.251 | 1.930 | 1.950 | 43,770 | -0.27(-12.16%) |
Nov 08, 2023 | 2.310 | 2.410 | 2.150 | 2.220 | 21,578 | -0.03(-1.33%) |
Nov 07, 2023 | 2.020 | 2.340 | 1.951 | 2.250 | 53,336 | +0.31(+16.28%) |
Nov 06, 2023 | 1.780 | 1.982 | 1.780 | 1.935 | 39,446 | +0.16(+8.71%) |
Nov 03, 2023 | 1.680 | 1.900 | 1.680 | 1.780 | 58,111 | +0.11(+6.59%) |
Nov 02, 2023 | 1.650 | 1.820 | 1.610 | 1.670 | 96,786 | -0.15(-8.24%) |
Nov 01, 2023 | 1.810 | 1.860 | 1.730 | 1.820 | 44,582 | -0.03(-1.62%) |
Oct 31, 2023 | 1.860 | 1.909 | 1.750 | 1.850 | 10,848 | +0.05(+2.71%) |
Oct 30, 2023 | 1.930 | 2.120 | 1.750 | 1.801 | 39,100 | -0.16(-8.10%) |
Oct 27, 2023 | 2.090 | 2.100 | 1.835 | 1.960 | 42,579 | +0.21(+12.00%) |
Oct 26, 2023 | 1.740 | 1.827 | 1.600 | 1.750 | 48,304 | +0.00(+0.08%) |
Oct 25, 2023 | 1.720 | 1.850 | 1.650 | 1.749 | 15,642 | +0.06(+3.47%) |
Oct 24, 2023 | 2.010 | 2.048 | 1.570 | 1.690 | 106,449 | -0.16(-8.65%) |
Oct 23, 2023 | 2.980 | 2.980 | 1.700 | 1.850 | 184,166 | -1.13(-37.92%) |
Oct 20, 2023 | 2.950 | 3.100 | 2.805 | 2.980 | 17,128 | -0.03(-1.00%) |
Oct 19, 2023 | 3.070 | 3.150 | 2.930 | 3.010 | 11,638 | +0.00(+0.00%) |
Oct 18, 2023 | 3.250 | 3.250 | 3.000 | 3.010 | 19,861 | -0.13(-4.14%) |
Oct 17, 2023 | 3.060 | 3.291 | 3.060 | 3.140 | 16,881 | -0.01(-0.32%) |
Oct 16, 2023 | 3.180 | 3.410 | 3.060 | 3.150 | 18,548 | -0.08(-2.48%) |
Oct 13, 2023 | 3.060 | 3.360 | 3.060 | 3.230 | 25,612 | +0.04(+1.25%) |
Oct 12, 2023 | 3.330 | 3.460 | 3.180 | 3.190 | 24,613 | -0.17(-5.06%) |
Oct 11, 2023 | 3.560 | 3.560 | 3.300 | 3.360 | 14,139 | -0.08(-2.33%) |
Oct 10, 2023 | 3.200 | 3.587 | 3.060 | 3.440 | 40,258 | +0.24(+7.50%) |
Oct 09, 2023 | 3.180 | 3.200 | 3.078 | 3.200 | 5,550 | -0.04(-1.23%) |
Oct 06, 2023 | 3.140 | 3.258 | 2.965 | 3.240 | 16,667 | +0.12(+3.85%) |
Oct 05, 2023 | 3.140 | 3.210 | 2.880 | 3.120 | 28,182 | +0.18(+6.12%) |
Oct 04, 2023 | 2.790 | 3.000 | 2.630 | 2.940 | 57,862 | +0.10(+3.52%) |
Oct 03, 2023 | 3.000 | 3.099 | 2.750 | 2.840 | 38,214 | -0.06(-2.24%) |