Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.920 | 4.010 | 3.795 | 3.880 | 3,990,207 | -0.10(-2.51%) |
Dec 28, 2023 | 4.010 | 4.120 | 3.900 | 3.980 | 2,912,926 | -0.05(-1.24%) |
Dec 27, 2023 | 4.110 | 4.170 | 3.965 | 4.030 | 2,996,878 | -0.08(-1.95%) |
Dec 26, 2023 | 4.000 | 4.280 | 3.991 | 4.110 | 3,125,464 | +0.13(+3.27%) |
Dec 22, 2023 | 3.990 | 4.060 | 3.890 | 3.980 | 3,416,720 | +0.00(+0.00%) |
Dec 21, 2023 | 3.860 | 3.990 | 3.770 | 3.980 | 2,876,314 | +0.27(+7.28%) |
Dec 20, 2023 | 4.060 | 4.080 | 3.700 | 3.710 | 4,284,484 | -0.41(-9.95%) |
Dec 19, 2023 | 4.030 | 4.260 | 3.990 | 4.120 | 4,381,197 | +0.20(+5.10%) |
Dec 18, 2023 | 4.100 | 4.170 | 3.870 | 3.920 | 3,812,475 | -0.18(-4.39%) |
Dec 15, 2023 | 4.160 | 4.300 | 3.990 | 4.100 | 7,304,379 | -0.01(-0.24%) |
Dec 14, 2023 | 3.810 | 4.290 | 3.810 | 4.110 | 10,916,069 | +0.50(+13.85%) |
Dec 13, 2023 | 3.150 | 3.620 | 3.050 | 3.610 | 5,767,501 | +0.40(+12.46%) |
Dec 12, 2023 | 3.380 | 3.380 | 3.140 | 3.210 | 3,255,727 | -0.15(-4.46%) |
Dec 11, 2023 | 3.460 | 3.460 | 3.240 | 3.360 | 2,885,462 | -0.10(-2.89%) |
Dec 08, 2023 | 3.320 | 3.480 | 3.180 | 3.460 | 4,469,835 | +0.13(+3.90%) |
Dec 07, 2023 | 3.120 | 3.395 | 3.120 | 3.330 | 3,720,751 | +0.22(+7.07%) |
Dec 06, 2023 | 3.380 | 3.420 | 3.110 | 3.110 | 4,918,862 | -0.20(-6.04%) |
Dec 05, 2023 | 3.530 | 3.560 | 3.280 | 3.310 | 4,542,046 | -0.31(-8.56%) |
Dec 04, 2023 | 3.250 | 3.680 | 3.240 | 3.620 | 8,983,967 | +0.32(+9.70%) |
Dec 01, 2023 | 2.810 | 3.300 | 2.780 | 3.300 | 6,055,330 | +0.43(+14.98%) |
Nov 30, 2023 | 2.830 | 2.990 | 2.705 | 2.870 | 4,616,437 | +0.08(+2.87%) |
Nov 29, 2023 | 2.700 | 2.990 | 2.700 | 2.790 | 6,595,287 | +0.19(+7.31%) |
Nov 28, 2023 | 2.450 | 2.620 | 2.330 | 2.600 | 4,642,485 | +0.20(+8.33%) |
Nov 27, 2023 | 2.600 | 2.611 | 2.400 | 2.400 | 4,698,006 | -0.20(-7.69%) |
Nov 24, 2023 | 2.680 | 2.695 | 2.600 | 2.600 | 1,559,645 | -0.06(-2.26%) |
Nov 22, 2023 | 2.700 | 2.730 | 2.640 | 2.660 | 2,492,002 | +0.02(+0.76%) |
Nov 21, 2023 | 2.870 | 2.870 | 2.610 | 2.640 | 5,678,466 | -0.26(-8.97%) |
Nov 20, 2023 | 3.000 | 3.060 | 2.825 | 2.900 | 4,613,245 | -0.08(-2.68%) |
Nov 17, 2023 | 2.970 | 2.980 | 2.800 | 2.980 | 3,719,259 | +0.08(+2.76%) |
Nov 16, 2023 | 3.190 | 3.190 | 2.870 | 2.900 | 4,237,839 | -0.34(-10.49%) |
Nov 15, 2023 | 3.120 | 3.350 | 3.080 | 3.240 | 5,240,842 | +0.19(+6.23%) |
Nov 14, 2023 | 2.780 | 3.090 | 2.730 | 3.050 | 6,025,916 | +0.42(+15.97%) |
Nov 13, 2023 | 2.800 | 2.800 | 2.530 | 2.630 | 7,461,107 | -0.20(-7.07%) |
Nov 10, 2023 | 3.100 | 3.110 | 2.820 | 2.830 | 6,027,726 | -0.28(-9.00%) |
Nov 09, 2023 | 3.320 | 3.405 | 3.090 | 3.110 | 3,240,972 | -0.17(-5.18%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.280 | 3.280 | 3,658,839 | -0.20(-5.75%) |
Nov 07, 2023 | 3.380 | 3.540 | 3.350 | 3.480 | 3,098,710 | +0.07(+2.05%) |
Nov 06, 2023 | 3.690 | 3.760 | 3.290 | 3.410 | 4,662,749 | -0.26(-7.08%) |
Nov 03, 2023 | 3.400 | 3.845 | 3.270 | 3.670 | 9,303,977 | +0.15(+4.26%) |
Nov 02, 2023 | 3.410 | 3.623 | 3.410 | 3.520 | 6,034,778 | +0.21(+6.34%) |
Nov 01, 2023 | 3.340 | 3.365 | 3.160 | 3.310 | 2,960,310 | -0.07(-2.07%) |
Oct 31, 2023 | 3.150 | 3.400 | 3.150 | 3.380 | 3,339,353 | +0.22(+6.96%) |
Oct 30, 2023 | 3.110 | 3.250 | 3.000 | 3.160 | 3,933,170 | +0.12(+3.95%) |
Oct 27, 2023 | 3.350 | 3.350 | 3.000 | 3.040 | 4,378,034 | -0.20(-6.17%) |
Oct 26, 2023 | 3.240 | 3.390 | 3.110 | 3.240 | 4,663,095 | +0.07(+2.21%) |
Oct 25, 2023 | 3.300 | 3.320 | 3.160 | 3.170 | 3,665,498 | -0.15(-4.52%) |
Oct 24, 2023 | 3.440 | 3.580 | 3.300 | 3.320 | 3,844,622 | -0.06(-1.78%) |
Oct 23, 2023 | 3.320 | 3.530 | 3.180 | 3.380 | 3,693,691 | +0.02(+0.60%) |
Oct 20, 2023 | 3.570 | 3.630 | 3.340 | 3.360 | 5,497,120 | -0.32(-8.70%) |
Oct 19, 2023 | 3.780 | 3.880 | 3.665 | 3.680 | 2,574,496 | -0.10(-2.65%) |
Oct 18, 2023 | 3.990 | 4.030 | 3.700 | 3.780 | 3,414,896 | -0.26(-6.44%) |
Oct 17, 2023 | 3.790 | 4.070 | 3.760 | 4.040 | 4,585,977 | +0.19(+4.94%) |
Oct 16, 2023 | 3.970 | 3.990 | 3.790 | 3.850 | 2,247,202 | +0.02(+0.52%) |
Oct 13, 2023 | 3.970 | 4.050 | 3.800 | 3.830 | 2,779,268 | -0.11(-2.79%) |
Oct 12, 2023 | 4.180 | 4.210 | 3.935 | 3.940 | 2,533,813 | -0.19(-4.60%) |
Oct 11, 2023 | 4.200 | 4.300 | 4.003 | 4.130 | 2,912,480 | -0.01(-0.24%) |
Oct 10, 2023 | 3.750 | 4.150 | 3.720 | 4.140 | 4,380,912 | +0.41(+10.99%) |
Oct 09, 2023 | 3.830 | 3.940 | 3.570 | 3.730 | 3,823,394 | -0.21(-5.33%) |
Oct 06, 2023 | 3.590 | 4.030 | 3.580 | 3.940 | 4,785,112 | +0.23(+6.20%) |
Oct 05, 2023 | 3.670 | 3.860 | 3.529 | 3.710 | 3,698,831 | -0.02(-0.54%) |
Oct 04, 2023 | 3.720 | 3.800 | 3.500 | 3.730 | 5,496,589 | +0.04(+1.08%) |
Oct 03, 2023 | 3.800 | 3.850 | 3.650 | 3.690 | 4,974,420 | -0.17(-4.40%) |