Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.320 | 2.390 | 2.250 | 2.320 | 823,906 | -0.02(-0.85%) |
Dec 28, 2023 | 2.260 | 2.349 | 2.220 | 2.340 | 808,240 | +0.06(+2.63%) |
Dec 27, 2023 | 2.170 | 2.280 | 2.125 | 2.280 | 1,041,815 | +0.10(+4.59%) |
Dec 26, 2023 | 2.020 | 2.210 | 2.010 | 2.180 | 1,460,378 | +0.16(+7.92%) |
Dec 22, 2023 | 1.920 | 2.035 | 1.920 | 2.020 | 1,827,359 | +0.08(+4.12%) |
Dec 21, 2023 | 1.960 | 2.005 | 1.920 | 1.940 | 989,187 | +0.03(+1.57%) |
Dec 20, 2023 | 2.030 | 2.030 | 1.895 | 1.910 | 1,726,830 | -0.12(-5.91%) |
Dec 19, 2023 | 1.970 | 2.080 | 1.940 | 2.030 | 1,009,145 | +0.06(+3.05%) |
Dec 18, 2023 | 2.040 | 2.060 | 1.950 | 1.970 | 755,618 | -0.08(-3.90%) |
Dec 15, 2023 | 2.030 | 2.170 | 1.910 | 2.050 | 3,131,264 | +0.05(+2.50%) |
Dec 14, 2023 | 2.130 | 2.180 | 1.965 | 2.000 | 1,831,210 | -0.05(-2.44%) |
Dec 13, 2023 | 2.000 | 2.060 | 1.920 | 2.050 | 1,682,386 | +0.03(+1.49%) |
Dec 12, 2023 | 1.980 | 2.060 | 1.880 | 2.020 | 848,297 | +0.04(+2.02%) |
Dec 11, 2023 | 2.040 | 2.040 | 1.880 | 1.980 | 906,814 | -0.07(-3.41%) |
Dec 08, 2023 | 2.040 | 2.090 | 1.975 | 2.050 | 1,034,502 | +0.01(+0.49%) |
Dec 07, 2023 | 2.210 | 2.225 | 2.000 | 2.040 | 1,401,581 | -0.14(-6.42%) |
Dec 06, 2023 | 2.200 | 2.287 | 2.110 | 2.180 | 3,299,968 | +0.05(+2.35%) |
Dec 05, 2023 | 1.990 | 2.260 | 1.960 | 2.130 | 2,908,575 | +0.09(+4.41%) |
Dec 04, 2023 | 1.990 | 2.050 | 1.770 | 2.040 | 3,604,586 | +0.14(+7.37%) |
Dec 01, 2023 | 1.690 | 1.900 | 1.470 | 1.900 | 3,085,774 | +0.25(+15.15%) |
Nov 30, 2023 | 1.850 | 2.120 | 1.640 | 1.650 | 12,121,562 | +0.06(+3.77%) |
Nov 29, 2023 | 1.530 | 1.600 | 1.520 | 1.590 | 991,795 | +0.06(+3.92%) |
Nov 28, 2023 | 1.560 | 1.560 | 1.470 | 1.530 | 570,507 | +0.00(+0.00%) |
Nov 27, 2023 | 1.570 | 1.600 | 1.530 | 1.530 | 644,591 | -0.06(-3.77%) |
Nov 24, 2023 | 1.500 | 1.610 | 1.490 | 1.590 | 412,858 | +0.09(+6.35%) |
Nov 22, 2023 | 1.600 | 1.650 | 1.480 | 1.495 | 838,999 | -0.08(-5.38%) |
Nov 21, 2023 | 1.590 | 1.665 | 1.540 | 1.580 | 1,516,633 | -0.02(-1.25%) |
Nov 20, 2023 | 1.550 | 1.725 | 1.520 | 1.600 | 1,543,479 | +0.05(+3.23%) |
Nov 17, 2023 | 1.570 | 1.600 | 1.500 | 1.550 | 1,548,763 | +0.01(+0.65%) |
Nov 16, 2023 | 1.500 | 1.600 | 1.490 | 1.540 | 2,045,434 | +0.00(+0.00%) |
Nov 15, 2023 | 1.410 | 1.630 | 1.410 | 1.540 | 2,823,209 | +0.13(+9.22%) |
Nov 14, 2023 | 1.260 | 1.430 | 1.260 | 1.410 | 1,931,890 | +0.16(+12.80%) |
Nov 13, 2023 | 1.220 | 1.260 | 1.150 | 1.250 | 704,002 | +0.04(+3.31%) |
Nov 10, 2023 | 1.220 | 1.227 | 1.155 | 1.210 | 915,016 | +0.01(+0.83%) |
Nov 09, 2023 | 1.300 | 1.315 | 1.190 | 1.200 | 896,869 | -0.10(-7.69%) |
Nov 08, 2023 | 1.370 | 1.370 | 1.280 | 1.300 | 1,995,850 | -0.04(-2.99%) |
Nov 07, 2023 | 1.370 | 1.535 | 1.320 | 1.340 | 1,272,374 | -0.05(-3.60%) |
Nov 06, 2023 | 1.450 | 1.495 | 1.380 | 1.390 | 1,004,712 | -0.03(-2.11%) |
Nov 03, 2023 | 1.260 | 1.465 | 1.250 | 1.420 | 2,410,469 | +0.14(+10.94%) |
Nov 02, 2023 | 1.170 | 1.280 | 1.160 | 1.280 | 759,981 | +0.07(+6.22%) |
Nov 01, 2023 | 1.170 | 1.210 | 1.140 | 1.205 | 887,954 | +0.02(+1.26%) |
Oct 31, 2023 | 1.130 | 1.285 | 1.065 | 1.190 | 7,080,596 | +0.08(+7.21%) |
Oct 30, 2023 | 1.160 | 1.190 | 1.110 | 1.110 | 1,166,956 | -0.05(-4.31%) |
Oct 27, 2023 | 1.220 | 1.260 | 1.130 | 1.160 | 1,670,327 | -0.05(-3.73%) |
Oct 26, 2023 | 1.130 | 1.220 | 1.125 | 1.205 | 3,651,801 | +0.09(+8.56%) |
Oct 25, 2023 | 1.320 | 1.340 | 1.065 | 1.110 | 2,957,967 | -0.21(-16.23%) |
Oct 24, 2023 | 1.460 | 1.520 | 1.310 | 1.325 | 2,239,392 | -0.12(-8.62%) |
Oct 23, 2023 | 1.560 | 1.720 | 1.425 | 1.450 | 5,554,753 | -0.07(-4.61%) |
Oct 20, 2023 | 1.430 | 1.550 | 1.395 | 1.520 | 2,036,279 | +0.12(+8.57%) |
Oct 19, 2023 | 1.470 | 1.470 | 1.380 | 1.400 | 753,294 | -0.08(-5.08%) |
Oct 18, 2023 | 1.490 | 1.530 | 1.400 | 1.475 | 1,671,377 | -0.04(-2.96%) |
Oct 17, 2023 | 1.650 | 1.700 | 1.490 | 1.520 | 1,984,616 | -0.14(-8.43%) |
Oct 16, 2023 | 1.520 | 1.670 | 1.440 | 1.660 | 3,478,658 | +0.11(+7.10%) |
Oct 13, 2023 | 1.400 | 1.590 | 1.400 | 1.550 | 3,059,711 | +0.11(+7.64%) |
Oct 12, 2023 | 1.460 | 1.480 | 1.380 | 1.440 | 2,276,526 | -0.03(-2.04%) |
Oct 11, 2023 | 1.340 | 1.500 | 1.340 | 1.470 | 3,811,619 | +0.12(+8.89%) |
Oct 10, 2023 | 1.290 | 1.360 | 1.280 | 1.350 | 1,235,668 | +0.03(+2.27%) |
Oct 09, 2023 | 1.230 | 1.320 | 1.230 | 1.320 | 1,383,642 | +0.06(+4.35%) |
Oct 06, 2023 | 1.370 | 1.400 | 1.250 | 1.265 | 1,150,955 | -0.12(-8.99%) |
Oct 05, 2023 | 1.260 | 1.400 | 1.260 | 1.390 | 1,096,070 | +0.12(+9.45%) |
Oct 04, 2023 | 1.260 | 1.280 | 1.230 | 1.270 | 2,376,669 | +0.00(+0.00%) |
Oct 03, 2023 | 1.260 | 1.280 | 1.230 | 1.270 | 1,110,365 | +0.01(+0.79%) |