Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.660 | 4.740 | 4.322 | 4.370 | 6,855,350 | -0.28(-6.02%) |
Dec 28, 2023 | 4.700 | 4.810 | 4.590 | 4.650 | 4,124,137 | -0.04(-0.85%) |
Dec 27, 2023 | 4.600 | 4.725 | 4.500 | 4.690 | 4,527,483 | +0.14(+3.08%) |
Dec 26, 2023 | 4.420 | 4.570 | 4.385 | 4.550 | 4,091,122 | +0.18(+4.12%) |
Dec 22, 2023 | 4.300 | 4.430 | 4.170 | 4.370 | 5,636,353 | +0.10(+2.34%) |
Dec 21, 2023 | 4.210 | 4.470 | 3.980 | 4.270 | 8,820,015 | +0.15(+3.64%) |
Dec 20, 2023 | 4.300 | 4.525 | 4.110 | 4.120 | 10,146,466 | -0.21(-4.85%) |
Dec 19, 2023 | 3.900 | 4.370 | 3.881 | 4.330 | 12,311,957 | +0.35(+8.79%) |
Dec 18, 2023 | 3.920 | 4.080 | 3.820 | 3.980 | 9,109,238 | +0.16(+4.19%) |
Dec 15, 2023 | 3.630 | 3.930 | 3.570 | 3.820 | 25,137,448 | +0.22(+6.11%) |
Dec 14, 2023 | 3.220 | 3.650 | 3.220 | 3.600 | 15,648,777 | +0.46(+14.65%) |
Dec 13, 2023 | 2.900 | 3.160 | 2.830 | 3.140 | 9,386,863 | +0.24(+8.28%) |
Dec 12, 2023 | 2.840 | 2.930 | 2.770 | 2.900 | 6,959,781 | +0.06(+2.11%) |
Dec 11, 2023 | 2.680 | 2.890 | 2.680 | 2.840 | 10,017,892 | +0.13(+4.80%) |
Dec 08, 2023 | 2.600 | 2.780 | 2.600 | 2.710 | 5,426,397 | +0.08(+3.04%) |
Dec 07, 2023 | 2.490 | 2.670 | 2.450 | 2.630 | 7,464,754 | +0.16(+6.48%) |
Dec 06, 2023 | 2.450 | 2.580 | 2.420 | 2.470 | 6,407,160 | +0.08(+3.35%) |
Dec 05, 2023 | 2.450 | 2.450 | 2.340 | 2.390 | 5,423,604 | -0.04(-1.65%) |
Dec 04, 2023 | 2.380 | 2.520 | 2.341 | 2.430 | 5,963,329 | +0.01(+0.41%) |
Dec 01, 2023 | 2.170 | 2.450 | 2.140 | 2.420 | 7,375,066 | +0.23(+10.50%) |
Nov 30, 2023 | 2.300 | 2.310 | 2.130 | 2.190 | 7,186,716 | -0.12(-5.19%) |
Nov 29, 2023 | 2.180 | 2.395 | 2.180 | 2.310 | 6,206,781 | +0.15(+6.70%) |
Nov 28, 2023 | 2.130 | 2.185 | 2.060 | 2.165 | 3,906,212 | +0.00(+0.23%) |
Nov 27, 2023 | 2.120 | 2.195 | 2.100 | 2.160 | 4,225,615 | -0.02(-0.92%) |
Nov 24, 2023 | 2.130 | 2.220 | 2.130 | 2.180 | 2,321,082 | +0.02(+0.93%) |
Nov 22, 2023 | 2.190 | 2.250 | 2.150 | 2.160 | 8,678,868 | -0.05(-2.26%) |
Nov 21, 2023 | 2.230 | 2.230 | 2.130 | 2.210 | 6,273,610 | -0.01(-0.45%) |
Nov 20, 2023 | 2.180 | 2.360 | 2.180 | 2.220 | 8,276,572 | +0.02(+0.91%) |
Nov 17, 2023 | 2.160 | 2.220 | 2.110 | 2.200 | 7,288,501 | +0.08(+3.77%) |
Nov 16, 2023 | 2.110 | 2.140 | 2.040 | 2.120 | 5,408,891 | +0.03(+1.44%) |
Nov 15, 2023 | 2.180 | 2.230 | 2.090 | 2.090 | 6,967,446 | -0.06(-2.79%) |
Nov 14, 2023 | 1.900 | 2.205 | 1.900 | 2.150 | 9,348,908 | +0.31(+16.85%) |
Nov 13, 2023 | 1.830 | 1.850 | 1.730 | 1.840 | 7,638,977 | +0.03(+1.38%) |
Nov 10, 2023 | 1.800 | 1.865 | 1.760 | 1.815 | 3,216,923 | +0.02(+1.40%) |
Nov 09, 2023 | 1.970 | 1.980 | 1.760 | 1.790 | 4,845,059 | -0.18(-9.14%) |
Nov 08, 2023 | 1.950 | 2.000 | 1.885 | 1.970 | 5,076,366 | +0.03(+1.55%) |
Nov 07, 2023 | 1.930 | 2.000 | 1.900 | 1.940 | 4,328,434 | -0.02(-1.02%) |
Nov 06, 2023 | 2.140 | 2.140 | 1.870 | 1.960 | 8,393,371 | -0.05(-2.49%) |
Nov 03, 2023 | 1.930 | 2.110 | 1.920 | 2.010 | 7,771,559 | +0.09(+4.69%) |
Nov 02, 2023 | 1.870 | 2.045 | 1.850 | 1.920 | 8,257,266 | +0.11(+6.08%) |
Nov 01, 2023 | 1.780 | 1.830 | 1.721 | 1.810 | 6,330,327 | +0.06(+3.43%) |
Oct 31, 2023 | 1.650 | 1.760 | 1.640 | 1.750 | 6,250,226 | +0.08(+4.79%) |
Oct 30, 2023 | 1.720 | 1.745 | 1.600 | 1.670 | 11,205,421 | -0.05(-2.91%) |
Oct 27, 2023 | 1.770 | 1.806 | 1.700 | 1.720 | 4,776,471 | -0.06(-3.37%) |
Oct 26, 2023 | 1.750 | 1.815 | 1.740 | 1.780 | 5,000,986 | -0.01(-0.56%) |
Oct 25, 2023 | 1.880 | 1.900 | 1.780 | 1.790 | 3,509,637 | -0.07(-3.76%) |
Oct 24, 2023 | 1.810 | 1.948 | 1.785 | 1.860 | 4,761,544 | +0.06(+3.33%) |
Oct 23, 2023 | 1.800 | 1.865 | 1.730 | 1.800 | 5,171,840 | -0.02(-1.10%) |
Oct 20, 2023 | 1.810 | 1.880 | 1.760 | 1.820 | 6,558,599 | +0.02(+1.11%) |
Oct 19, 2023 | 1.810 | 1.850 | 1.770 | 1.800 | 2,962,336 | -0.02(-1.10%) |
Oct 18, 2023 | 1.900 | 1.905 | 1.800 | 1.820 | 2,588,233 | -0.10(-5.21%) |
Oct 17, 2023 | 1.890 | 2.000 | 1.850 | 1.920 | 2,964,361 | +0.01(+0.52%) |
Oct 16, 2023 | 1.820 | 1.940 | 1.800 | 1.910 | 3,726,023 | +0.06(+3.24%) |
Oct 13, 2023 | 1.910 | 1.955 | 1.820 | 1.850 | 5,275,217 | -0.08(-4.15%) |
Oct 12, 2023 | 2.050 | 2.055 | 1.910 | 1.930 | 5,416,624 | -0.11(-5.39%) |
Oct 11, 2023 | 2.230 | 2.265 | 2.030 | 2.040 | 3,959,955 | -0.12(-5.56%) |
Oct 10, 2023 | 2.140 | 2.220 | 2.130 | 2.160 | 5,581,773 | +0.04(+1.89%) |
Oct 09, 2023 | 2.060 | 2.135 | 2.033 | 2.120 | 3,985,470 | +0.01(+0.47%) |
Oct 06, 2023 | 2.160 | 2.160 | 2.060 | 2.110 | 5,830,265 | -0.06(-2.76%) |
Oct 05, 2023 | 2.260 | 2.270 | 2.160 | 2.170 | 4,906,075 | -0.11(-4.82%) |
Oct 04, 2023 | 2.150 | 2.310 | 2.130 | 2.280 | 7,797,120 | +0.13(+6.05%) |
Oct 03, 2023 | 2.170 | 2.215 | 2.140 | 2.150 | 5,854,521 | -0.08(-3.59%) |