Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.160 | 3.184 | 3.060 | 3.180 | 18,856 | +0.02(+0.63%) |
Dec 28, 2023 | 3.050 | 3.160 | 3.050 | 3.160 | 9,812 | +0.06(+1.94%) |
Dec 27, 2023 | 3.040 | 3.100 | 3.040 | 3.100 | 5,094 | +0.06(+1.97%) |
Dec 26, 2023 | 3.030 | 3.100 | 2.991 | 3.040 | 15,951 | +0.00(+0.00%) |
Dec 22, 2023 | 2.960 | 3.050 | 2.960 | 3.040 | 10,785 | -0.01(-0.32%) |
Dec 21, 2023 | 2.990 | 3.050 | 2.950 | 3.050 | 2,733 | +0.04(+1.33%) |
Dec 20, 2023 | 3.000 | 3.090 | 2.940 | 3.010 | 22,269 | -0.04(-1.31%) |
Dec 19, 2023 | 3.030 | 3.100 | 3.010 | 3.050 | 26,408 | +0.00(+0.00%) |
Dec 18, 2023 | 2.800 | 3.100 | 2.800 | 3.050 | 43,127 | +0.20(+7.02%) |
Dec 15, 2023 | 2.750 | 2.900 | 2.740 | 2.850 | 33,222 | +0.00(+0.00%) |
Dec 14, 2023 | 2.760 | 2.950 | 2.760 | 2.850 | 32,243 | +0.04(+1.42%) |
Dec 13, 2023 | 2.830 | 2.930 | 2.790 | 2.810 | 30,962 | -0.05(-1.75%) |
Dec 12, 2023 | 2.960 | 2.990 | 2.850 | 2.860 | 27,228 | -0.06(-2.05%) |
Dec 11, 2023 | 2.910 | 2.950 | 2.865 | 2.920 | 13,738 | +0.05(+1.74%) |
Dec 08, 2023 | 2.850 | 3.030 | 2.850 | 2.870 | 18,862 | -0.04(-1.37%) |
Dec 07, 2023 | 3.130 | 3.130 | 2.800 | 2.910 | 48,991 | -0.15(-4.90%) |
Dec 06, 2023 | 3.100 | 3.170 | 3.021 | 3.060 | 43,200 | -0.09(-2.86%) |
Dec 05, 2023 | 3.010 | 3.150 | 3.010 | 3.150 | 29,062 | +0.05(+1.61%) |
Dec 04, 2023 | 2.960 | 3.110 | 2.960 | 3.100 | 32,210 | +0.06(+1.97%) |
Dec 01, 2023 | 2.790 | 3.100 | 2.780 | 3.040 | 68,471 | +0.18(+6.29%) |
Nov 30, 2023 | 2.930 | 3.084 | 2.800 | 2.860 | 33,346 | -0.16(-5.30%) |
Nov 29, 2023 | 2.970 | 3.100 | 2.970 | 3.020 | 11,144 | +0.01(+0.33%) |
Nov 28, 2023 | 3.100 | 3.100 | 2.940 | 3.010 | 31,757 | -0.08(-2.59%) |
Nov 27, 2023 | 3.090 | 3.200 | 3.040 | 3.090 | 34,616 | +0.07(+2.32%) |
Nov 24, 2023 | 3.100 | 3.100 | 2.980 | 3.020 | 25,346 | -0.06(-1.95%) |
Nov 22, 2023 | 3.000 | 3.140 | 2.910 | 3.080 | 12,096 | +0.03(+0.98%) |
Nov 21, 2023 | 2.960 | 3.138 | 2.950 | 3.050 | 68,612 | -0.01(-0.33%) |
Nov 20, 2023 | 2.930 | 3.100 | 2.910 | 3.060 | 27,231 | +0.00(+0.00%) |
Nov 17, 2023 | 2.990 | 3.100 | 2.920 | 3.060 | 28,590 | +0.06(+2.00%) |
Nov 16, 2023 | 3.030 | 3.050 | 2.860 | 3.000 | 61,780 | -0.08(-2.60%) |
Nov 15, 2023 | 3.070 | 3.138 | 3.000 | 3.080 | 47,690 | -0.06(-1.91%) |
Nov 14, 2023 | 3.050 | 3.200 | 3.000 | 3.140 | 82,330 | +0.04(+1.29%) |
Nov 13, 2023 | 2.900 | 3.240 | 2.890 | 3.100 | 67,562 | +0.20(+6.90%) |
Nov 10, 2023 | 3.050 | 3.185 | 2.870 | 2.900 | 112,515 | -0.44(-13.17%) |
Nov 09, 2023 | 3.860 | 4.000 | 3.160 | 3.340 | 377,775 | -0.69(-17.12%) |
Nov 08, 2023 | 4.450 | 4.550 | 3.750 | 4.030 | 4,174,549 | +0.39(+10.71%) |
Nov 07, 2023 | 3.360 | 3.925 | 3.360 | 3.640 | 2,097,260 | +0.14(+4.00%) |
Nov 06, 2023 | 3.460 | 3.610 | 3.162 | 3.500 | 11,554 | +0.01(+0.29%) |
Nov 03, 2023 | 3.600 | 3.660 | 3.300 | 3.490 | 22,824 | -0.11(-3.06%) |
Nov 02, 2023 | 3.600 | 3.630 | 3.580 | 3.600 | 6,429 | +0.00(+0.00%) |
Nov 01, 2023 | 3.600 | 3.680 | 3.580 | 3.600 | 11,672 | -0.10(-2.70%) |
Oct 31, 2023 | 3.550 | 3.700 | 3.550 | 3.700 | 1,671 | +0.07(+1.93%) |
Oct 30, 2023 | 3.819 | 3.819 | 3.617 | 3.630 | 10,468 | -0.14(-3.71%) |
Oct 27, 2023 | 3.540 | 3.770 | 3.540 | 3.770 | 5,933 | +0.14(+3.86%) |
Oct 26, 2023 | 3.840 | 3.840 | 3.510 | 3.630 | 11,651 | -0.36(-9.02%) |
Oct 25, 2023 | 4.100 | 4.096 | 3.871 | 3.990 | 2,165 | -0.01(-0.25%) |
Oct 24, 2023 | 3.990 | 4.150 | 3.964 | 4.000 | 2,690 | +0.23(+6.10%) |
Oct 23, 2023 | 3.710 | 4.090 | 3.700 | 3.770 | 27,853 | +0.13(+3.57%) |
Oct 20, 2023 | 4.050 | 4.110 | 3.610 | 3.640 | 33,412 | -0.41(-10.12%) |
Oct 19, 2023 | 4.110 | 4.150 | 4.050 | 4.050 | 9,294 | -0.15(-3.57%) |
Oct 18, 2023 | 4.240 | 4.300 | 4.200 | 4.200 | 7,537 | +0.02(+0.48%) |
Oct 17, 2023 | 4.350 | 4.375 | 4.170 | 4.180 | 18,110 | -0.09(-2.11%) |
Oct 16, 2023 | 4.310 | 4.390 | 4.200 | 4.270 | 12,381 | +0.11(+2.64%) |
Oct 13, 2023 | 4.062 | 4.280 | 4.062 | 4.160 | 12,376 | -0.07(-1.65%) |
Oct 12, 2023 | 4.360 | 4.365 | 4.000 | 4.230 | 10,445 | -0.03(-0.70%) |
Oct 11, 2023 | 4.290 | 4.330 | 4.040 | 4.260 | 13,722 | +0.22(+5.45%) |
Oct 10, 2023 | 4.100 | 4.210 | 4.040 | 4.040 | 3,272 | +0.03(+0.75%) |
Oct 09, 2023 | 4.090 | 4.250 | 3.890 | 4.010 | 21,748 | +0.03(+0.75%) |
Oct 06, 2023 | 4.060 | 4.150 | 3.890 | 3.980 | 15,095 | -0.11(-2.69%) |
Oct 05, 2023 | 4.380 | 4.380 | 3.960 | 4.090 | 35,420 | -0.08(-1.92%) |
Oct 04, 2023 | 3.610 | 4.540 | 3.610 | 4.170 | 53,966 | +0.58(+16.16%) |
Oct 03, 2023 | 3.440 | 3.590 | 3.339 | 3.590 | 7,647 | +0.11(+3.16%) |