Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.040 | 3.200 | 2.960 | 3.050 | 687,503 | -0.08(-2.56%) |
Dec 28, 2023 | 3.360 | 3.390 | 3.075 | 3.130 | 851,688 | -0.24(-7.12%) |
Dec 27, 2023 | 3.370 | 3.510 | 3.272 | 3.370 | 940,317 | +0.05(+1.51%) |
Dec 26, 2023 | 3.150 | 3.440 | 3.150 | 3.320 | 751,416 | +0.20(+6.41%) |
Dec 22, 2023 | 3.070 | 3.205 | 3.070 | 3.120 | 373,518 | +0.05(+1.63%) |
Dec 21, 2023 | 2.990 | 3.125 | 2.900 | 3.070 | 568,442 | +0.14(+4.78%) |
Dec 20, 2023 | 3.070 | 3.204 | 2.920 | 2.930 | 646,068 | -0.17(-5.48%) |
Dec 19, 2023 | 3.100 | 3.260 | 2.975 | 3.100 | 1,069,935 | +0.04(+1.31%) |
Dec 18, 2023 | 2.810 | 3.120 | 2.610 | 3.060 | 1,626,285 | +0.18(+6.25%) |
Dec 15, 2023 | 2.980 | 3.140 | 2.810 | 2.880 | 2,978,386 | -0.07(-2.37%) |
Dec 14, 2023 | 2.300 | 3.020 | 2.300 | 2.950 | 5,947,482 | +0.86(+41.15%) |
Dec 13, 2023 | 2.010 | 2.105 | 1.850 | 2.090 | 1,265,206 | +0.09(+4.50%) |
Dec 12, 2023 | 2.120 | 2.120 | 1.920 | 2.000 | 594,019 | -0.09(-4.31%) |
Dec 11, 2023 | 2.270 | 2.320 | 2.090 | 2.090 | 662,179 | -0.19(-8.33%) |
Dec 08, 2023 | 2.220 | 2.355 | 2.180 | 2.280 | 481,076 | +0.08(+3.64%) |
Dec 07, 2023 | 2.190 | 2.239 | 2.130 | 2.200 | 407,332 | +0.02(+0.92%) |
Dec 06, 2023 | 2.190 | 2.240 | 2.075 | 2.180 | 488,477 | +0.04(+1.63%) |
Dec 05, 2023 | 2.410 | 2.410 | 2.140 | 2.145 | 550,064 | -0.27(-11.00%) |
Dec 04, 2023 | 2.440 | 2.551 | 2.360 | 2.410 | 755,213 | -0.06(-2.43%) |
Dec 01, 2023 | 2.400 | 2.490 | 2.200 | 2.470 | 777,681 | +0.11(+4.66%) |
Nov 30, 2023 | 2.460 | 2.529 | 2.350 | 2.360 | 564,024 | -0.07(-2.88%) |
Nov 29, 2023 | 2.300 | 2.548 | 2.300 | 2.430 | 827,967 | +0.16(+7.05%) |
Nov 28, 2023 | 2.170 | 2.280 | 2.095 | 2.270 | 662,480 | +0.11(+5.09%) |
Nov 27, 2023 | 2.000 | 2.160 | 1.965 | 2.160 | 681,000 | +0.13(+6.40%) |
Nov 24, 2023 | 1.980 | 2.050 | 1.920 | 2.030 | 156,758 | +0.07(+3.57%) |
Nov 22, 2023 | 1.940 | 1.970 | 1.905 | 1.960 | 738,119 | +0.04(+2.08%) |
Nov 21, 2023 | 1.960 | 2.000 | 1.920 | 1.920 | 726,323 | -0.07(-3.52%) |
Nov 20, 2023 | 2.030 | 2.100 | 1.970 | 1.990 | 944,554 | -0.05(-2.45%) |
Nov 17, 2023 | 2.090 | 2.110 | 2.010 | 2.040 | 1,124,868 | -0.02(-0.97%) |
Nov 16, 2023 | 2.080 | 2.090 | 1.971 | 2.060 | 610,514 | -0.03(-1.44%) |
Nov 15, 2023 | 1.960 | 2.170 | 1.960 | 2.090 | 1,320,990 | +0.13(+6.63%) |
Nov 14, 2023 | 1.720 | 1.985 | 1.720 | 1.960 | 723,010 | +0.30(+18.07%) |
Nov 13, 2023 | 1.660 | 1.710 | 1.600 | 1.660 | 441,481 | +0.00(+0.00%) |
Nov 10, 2023 | 1.600 | 1.660 | 1.510 | 1.660 | 835,625 | +0.06(+3.75%) |
Nov 09, 2023 | 1.650 | 1.660 | 1.530 | 1.600 | 942,264 | -0.03(-1.84%) |
Nov 08, 2023 | 1.740 | 1.740 | 1.620 | 1.630 | 455,472 | -0.11(-6.32%) |
Nov 07, 2023 | 1.690 | 1.750 | 1.675 | 1.740 | 509,659 | -0.01(-0.29%) |
Nov 06, 2023 | 1.930 | 1.958 | 1.735 | 1.745 | 739,872 | -0.18(-9.59%) |
Nov 03, 2023 | 1.930 | 2.080 | 1.790 | 1.930 | 1,011,021 | +0.13(+7.22%) |
Nov 02, 2023 | 1.670 | 1.820 | 1.670 | 1.800 | 658,538 | +0.14(+8.43%) |
Nov 01, 2023 | 1.670 | 1.685 | 1.615 | 1.660 | 727,382 | +0.00(+0.00%) |
Oct 31, 2023 | 1.540 | 1.660 | 1.540 | 1.660 | 609,013 | +0.12(+7.79%) |
Oct 30, 2023 | 1.600 | 1.600 | 1.520 | 1.540 | 630,938 | -0.01(-0.65%) |
Oct 27, 2023 | 1.650 | 1.650 | 1.540 | 1.550 | 519,852 | -0.09(-5.49%) |
Oct 26, 2023 | 1.640 | 1.690 | 1.580 | 1.640 | 612,692 | -0.02(-1.20%) |
Oct 25, 2023 | 1.680 | 1.715 | 1.650 | 1.660 | 462,941 | -0.04(-2.35%) |
Oct 24, 2023 | 1.720 | 1.760 | 1.675 | 1.700 | 609,413 | +0.02(+1.19%) |
Oct 23, 2023 | 1.660 | 1.740 | 1.660 | 1.680 | 723,010 | -0.02(-1.18%) |
Oct 20, 2023 | 1.690 | 1.765 | 1.650 | 1.700 | 780,222 | +0.01(+0.89%) |
Oct 19, 2023 | 1.780 | 1.790 | 1.660 | 1.685 | 468,832 | -0.11(-6.39%) |
Oct 18, 2023 | 1.970 | 1.970 | 1.790 | 1.800 | 541,504 | -0.20(-10.00%) |
Oct 17, 2023 | 1.960 | 2.035 | 1.960 | 2.000 | 412,616 | +0.04(+2.04%) |
Oct 16, 2023 | 2.010 | 2.035 | 1.890 | 1.960 | 1,132,153 | -0.03(-1.51%) |
Oct 13, 2023 | 1.910 | 2.020 | 1.870 | 1.990 | 594,844 | +0.06(+3.11%) |
Oct 12, 2023 | 2.060 | 2.060 | 1.880 | 1.930 | 595,121 | -0.13(-6.31%) |
Oct 11, 2023 | 2.110 | 2.150 | 2.015 | 2.060 | 589,970 | -0.05(-2.37%) |
Oct 10, 2023 | 2.000 | 2.120 | 2.000 | 2.110 | 731,963 | +0.06(+2.93%) |
Oct 09, 2023 | 2.010 | 2.075 | 1.985 | 2.050 | 593,048 | +0.01(+0.49%) |
Oct 06, 2023 | 2.050 | 2.125 | 2.000 | 2.040 | 771,031 | -0.05(-2.39%) |
Oct 05, 2023 | 2.000 | 2.100 | 1.990 | 2.090 | 684,974 | +0.07(+3.47%) |
Oct 04, 2023 | 1.990 | 2.060 | 1.960 | 2.020 | 764,692 | +0.03(+1.51%) |
Oct 03, 2023 | 1.950 | 2.030 | 1.930 | 1.990 | 846,256 | +0.01(+0.51%) |