Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.960 | 3.067 | 2.730 | 2.740 | 84,026 | -0.27(-8.97%) |
Dec 28, 2023 | 2.960 | 3.030 | 2.900 | 3.010 | 28,011 | +0.03(+1.01%) |
Dec 27, 2023 | 2.960 | 3.080 | 2.951 | 2.980 | 67,531 | +0.04(+1.36%) |
Dec 26, 2023 | 2.750 | 3.000 | 2.710 | 2.940 | 117,374 | +0.19(+6.91%) |
Dec 22, 2023 | 2.780 | 2.860 | 2.680 | 2.750 | 57,783 | +0.03(+1.10%) |
Dec 21, 2023 | 2.350 | 2.810 | 2.350 | 2.720 | 453,121 | +0.37(+15.75%) |
Dec 20, 2023 | 2.440 | 2.440 | 2.350 | 2.350 | 8,010 | -0.03(-1.26%) |
Dec 19, 2023 | 2.400 | 2.454 | 2.373 | 2.380 | 11,347 | +0.01(+0.43%) |
Dec 18, 2023 | 2.480 | 2.480 | 2.320 | 2.370 | 19,549 | -0.07(-2.87%) |
Dec 15, 2023 | 2.500 | 2.502 | 2.304 | 2.440 | 20,756 | -0.06(-2.44%) |
Dec 14, 2023 | 2.460 | 2.620 | 2.450 | 2.501 | 74,178 | -0.02(-0.75%) |
Dec 13, 2023 | 2.660 | 2.662 | 2.390 | 2.520 | 176,264 | +0.23(+10.04%) |
Dec 12, 2023 | 2.400 | 2.400 | 2.240 | 2.290 | 19,960 | -0.07(-2.86%) |
Dec 11, 2023 | 2.400 | 2.430 | 2.310 | 2.357 | 16,734 | -0.07(-2.82%) |
Dec 08, 2023 | 2.620 | 2.620 | 2.410 | 2.426 | 38,144 | -0.09(-3.73%) |
Dec 07, 2023 | 2.350 | 2.630 | 2.254 | 2.520 | 110,565 | +0.23(+10.04%) |
Dec 06, 2023 | 2.290 | 2.340 | 2.220 | 2.290 | 26,576 | +0.02(+0.88%) |
Dec 05, 2023 | 2.340 | 2.350 | 2.270 | 2.270 | 29,601 | -0.08(-3.40%) |
Dec 04, 2023 | 2.610 | 2.720 | 2.300 | 2.350 | 180,911 | -0.31(-11.65%) |
Dec 01, 2023 | 2.860 | 2.886 | 2.480 | 2.660 | 83,750 | -0.22(-7.64%) |
Nov 30, 2023 | 3.030 | 3.080 | 2.810 | 2.880 | 185,257 | -1.02(-26.13%) |
Nov 29, 2023 | 3.670 | 3.898 | 3.670 | 3.898 | 46,243 | +0.08(+2.05%) |
Nov 28, 2023 | 3.750 | 3.820 | 3.690 | 3.820 | 16,061 | +0.00(+0.00%) |
Nov 27, 2023 | 3.836 | 3.836 | 3.730 | 3.820 | 12,151 | +0.00(+0.13%) |
Nov 24, 2023 | 3.800 | 3.960 | 3.750 | 3.815 | 12,174 | +0.02(+0.66%) |
Nov 22, 2023 | 3.780 | 3.850 | 3.780 | 3.790 | 4,391 | +0.01(+0.22%) |
Nov 21, 2023 | 3.900 | 3.950 | 3.660 | 3.781 | 6,350 | -0.11(-2.79%) |
Nov 20, 2023 | 3.880 | 3.970 | 3.880 | 3.890 | 7,038 | +0.07(+1.83%) |
Nov 17, 2023 | 3.725 | 3.841 | 3.725 | 3.820 | 5,221 | +0.07(+1.87%) |
Nov 16, 2023 | 3.707 | 3.840 | 3.707 | 3.750 | 5,556 | -0.02(-0.53%) |
Nov 15, 2023 | 3.700 | 3.900 | 3.700 | 3.770 | 12,417 | +0.11(+3.01%) |
Nov 14, 2023 | 3.720 | 3.720 | 3.560 | 3.660 | 3,993 | +0.11(+3.10%) |
Nov 13, 2023 | 3.720 | 3.720 | 3.500 | 3.550 | 13,145 | -0.05(-1.28%) |
Nov 10, 2023 | 3.551 | 3.630 | 3.551 | 3.596 | 7,864 | -0.08(-2.30%) |
Nov 09, 2023 | 3.680 | 3.740 | 3.650 | 3.681 | 5,718 | +0.04(+0.98%) |
Nov 08, 2023 | 3.590 | 3.645 | 3.550 | 3.645 | 5,273 | +0.03(+0.97%) |
Nov 07, 2023 | 3.610 | 3.650 | 3.570 | 3.610 | 5,145 | -0.06(-1.63%) |
Nov 06, 2023 | 3.770 | 3.770 | 3.670 | 3.670 | 6,305 | -0.03(-0.81%) |
Nov 03, 2023 | 3.460 | 3.730 | 3.460 | 3.700 | 15,214 | +0.21(+6.02%) |
Nov 02, 2023 | 3.400 | 3.570 | 3.400 | 3.490 | 9,188 | +0.10(+2.95%) |
Nov 01, 2023 | 3.341 | 3.479 | 3.341 | 3.390 | 10,063 | -0.10(-2.87%) |
Oct 31, 2023 | 3.550 | 3.550 | 3.270 | 3.490 | 27,101 | -0.04(-1.13%) |
Oct 30, 2023 | 3.620 | 3.640 | 3.450 | 3.530 | 20,552 | -0.07(-1.94%) |
Oct 27, 2023 | 3.860 | 3.920 | 3.270 | 3.600 | 96,878 | -0.27(-6.98%) |
Oct 26, 2023 | 3.930 | 4.020 | 3.820 | 3.870 | 16,962 | -0.17(-4.21%) |
Oct 25, 2023 | 4.100 | 4.150 | 3.900 | 4.040 | 25,684 | -0.16(-3.72%) |
Oct 24, 2023 | 3.905 | 4.240 | 3.905 | 4.196 | 36,457 | +0.33(+8.54%) |
Oct 23, 2023 | 3.940 | 3.940 | 3.740 | 3.866 | 22,037 | -0.06(-1.61%) |
Oct 20, 2023 | 4.040 | 4.070 | 3.750 | 3.929 | 38,393 | -0.05(-1.27%) |
Oct 19, 2023 | 3.850 | 4.354 | 3.820 | 3.980 | 255,167 | +0.30(+8.15%) |
Oct 18, 2023 | 3.610 | 3.770 | 3.560 | 3.680 | 26,928 | +0.02(+0.63%) |
Oct 17, 2023 | 3.640 | 3.657 | 3.645 | 3.657 | 1,682 | +0.01(+0.19%) |
Oct 16, 2023 | 3.635 | 3.715 | 3.603 | 3.650 | 7,486 | +0.04(+1.11%) |
Oct 13, 2023 | 3.670 | 3.670 | 3.571 | 3.610 | 15,024 | -0.08(-2.17%) |
Oct 12, 2023 | 3.740 | 3.750 | 3.690 | 3.690 | 6,808 | -0.11(-2.89%) |
Oct 11, 2023 | 3.800 | 3.830 | 3.740 | 3.800 | 5,511 | -0.02(-0.52%) |
Oct 10, 2023 | 3.750 | 3.833 | 3.730 | 3.820 | 18,752 | -0.01(-0.26%) |
Oct 09, 2023 | 3.830 | 3.830 | 3.724 | 3.830 | 5,069 | +0.00(+0.00%) |
Oct 06, 2023 | 3.690 | 3.900 | 3.650 | 3.830 | 25,039 | +0.13(+3.51%) |
Oct 05, 2023 | 3.694 | 3.800 | 3.676 | 3.700 | 11,285 | -0.03(-0.80%) |
Oct 04, 2023 | 3.720 | 3.730 | 3.630 | 3.730 | 12,025 | -0.02(-0.53%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.639 | 3.750 | 9,110 | -0.05(-1.32%) |