Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.460 | 2.560 | 2.400 | 2.555 | 792,134 | +0.12(+5.14%) |
Dec 28, 2023 | 2.500 | 2.510 | 2.350 | 2.430 | 901,040 | -0.10(-3.95%) |
Dec 27, 2023 | 2.430 | 2.579 | 2.380 | 2.530 | 862,699 | +0.10(+4.12%) |
Dec 26, 2023 | 2.540 | 2.540 | 2.230 | 2.430 | 1,129,284 | -0.07(-2.80%) |
Dec 22, 2023 | 2.580 | 2.670 | 2.460 | 2.500 | 975,192 | -0.06(-2.34%) |
Dec 21, 2023 | 2.630 | 2.820 | 2.480 | 2.560 | 1,313,649 | -0.03(-1.16%) |
Dec 20, 2023 | 2.720 | 2.860 | 2.570 | 2.590 | 1,319,057 | -0.15(-5.47%) |
Dec 19, 2023 | 2.810 | 2.820 | 2.620 | 2.740 | 837,881 | +0.03(+1.11%) |
Dec 18, 2023 | 2.890 | 2.980 | 2.710 | 2.710 | 1,151,536 | -0.09(-3.21%) |
Dec 15, 2023 | 2.970 | 3.080 | 2.800 | 2.800 | 695,018 | -0.08(-2.78%) |
Dec 14, 2023 | 3.040 | 3.040 | 2.830 | 2.880 | 517,829 | -0.02(-0.69%) |
Dec 13, 2023 | 2.910 | 2.990 | 2.760 | 2.900 | 458,461 | +0.04(+1.40%) |
Dec 12, 2023 | 3.010 | 3.070 | 2.810 | 2.860 | 393,310 | -0.15(-4.98%) |
Dec 11, 2023 | 3.160 | 3.160 | 2.940 | 3.010 | 397,375 | -0.05(-1.63%) |
Dec 08, 2023 | 3.220 | 3.220 | 3.020 | 3.060 | 339,374 | -0.12(-3.92%) |
Dec 07, 2023 | 3.280 | 3.380 | 3.090 | 3.185 | 363,921 | -0.06(-1.70%) |
Dec 06, 2023 | 3.230 | 3.290 | 3.100 | 3.240 | 190,479 | +0.11(+3.51%) |
Dec 05, 2023 | 3.300 | 3.440 | 3.070 | 3.130 | 330,339 | -0.20(-6.01%) |
Dec 04, 2023 | 3.000 | 3.557 | 2.980 | 3.330 | 1,237,262 | +0.39(+13.27%) |
Dec 01, 2023 | 2.850 | 2.980 | 2.830 | 2.940 | 193,528 | +0.09(+3.16%) |
Nov 30, 2023 | 2.880 | 2.900 | 2.770 | 2.850 | 176,331 | -0.03(-1.04%) |
Nov 29, 2023 | 3.040 | 3.180 | 2.810 | 2.880 | 390,127 | -0.15(-4.95%) |
Nov 28, 2023 | 3.000 | 3.100 | 2.900 | 3.030 | 244,353 | +0.08(+2.71%) |
Nov 27, 2023 | 3.060 | 3.100 | 2.890 | 2.950 | 255,303 | -0.08(-2.64%) |
Nov 24, 2023 | 2.890 | 3.090 | 2.890 | 3.030 | 102,874 | +0.12(+4.12%) |
Nov 22, 2023 | 2.980 | 2.980 | 2.850 | 2.910 | 112,040 | +0.01(+0.34%) |
Nov 21, 2023 | 3.050 | 3.050 | 2.801 | 2.900 | 188,678 | -0.08(-2.68%) |
Nov 20, 2023 | 3.010 | 3.230 | 2.920 | 2.980 | 328,886 | -0.01(-0.33%) |
Nov 17, 2023 | 3.010 | 3.080 | 2.900 | 2.990 | 259,281 | +0.02(+0.67%) |
Nov 16, 2023 | 3.130 | 3.247 | 2.930 | 2.970 | 269,303 | -0.07(-2.30%) |
Nov 15, 2023 | 3.080 | 3.380 | 3.000 | 3.040 | 430,753 | +0.00(+0.00%) |
Nov 14, 2023 | 2.740 | 3.150 | 2.740 | 3.040 | 516,401 | +0.30(+10.95%) |
Nov 13, 2023 | 2.900 | 2.940 | 2.552 | 2.740 | 390,028 | -0.11(-3.86%) |
Nov 10, 2023 | 3.020 | 3.039 | 2.820 | 2.850 | 308,932 | -0.16(-5.32%) |
Nov 09, 2023 | 3.150 | 3.150 | 2.880 | 3.010 | 249,479 | -0.10(-3.22%) |
Nov 08, 2023 | 3.260 | 3.280 | 3.080 | 3.110 | 180,334 | -0.06(-1.89%) |
Nov 07, 2023 | 3.220 | 3.270 | 3.030 | 3.170 | 182,280 | -0.04(-1.25%) |
Nov 06, 2023 | 3.510 | 3.512 | 3.140 | 3.210 | 294,544 | -0.20(-5.87%) |
Nov 03, 2023 | 3.240 | 3.580 | 3.240 | 3.410 | 441,078 | +0.20(+6.23%) |
Nov 02, 2023 | 2.980 | 3.260 | 2.890 | 3.210 | 418,761 | +0.22(+7.36%) |
Nov 01, 2023 | 2.950 | 3.030 | 2.890 | 2.990 | 168,093 | +0.00(+0.00%) |
Oct 31, 2023 | 2.930 | 3.000 | 2.780 | 2.990 | 273,140 | +0.03(+1.01%) |
Oct 30, 2023 | 2.830 | 3.020 | 2.670 | 2.960 | 750,365 | +0.29(+10.86%) |
Oct 27, 2023 | 2.800 | 2.900 | 2.650 | 2.670 | 591,154 | -0.11(-3.96%) |
Oct 26, 2023 | 2.880 | 2.929 | 2.710 | 2.780 | 222,729 | -0.11(-3.81%) |
Oct 25, 2023 | 2.830 | 2.910 | 2.770 | 2.890 | 103,729 | +0.03(+1.05%) |
Oct 24, 2023 | 2.880 | 2.910 | 2.790 | 2.860 | 166,426 | +0.03(+1.06%) |
Oct 23, 2023 | 3.050 | 3.060 | 2.750 | 2.830 | 330,845 | -0.26(-8.41%) |
Oct 20, 2023 | 3.120 | 3.220 | 3.020 | 3.090 | 162,929 | -0.01(-0.32%) |
Oct 19, 2023 | 3.350 | 3.398 | 3.030 | 3.100 | 243,651 | -0.23(-6.91%) |
Oct 18, 2023 | 3.500 | 3.570 | 3.310 | 3.330 | 138,201 | -0.21(-5.93%) |
Oct 17, 2023 | 3.590 | 3.700 | 3.480 | 3.540 | 105,137 | +0.03(+0.85%) |
Oct 16, 2023 | 3.670 | 3.660 | 3.400 | 3.510 | 272,352 | -0.16(-4.36%) |
Oct 13, 2023 | 3.550 | 3.696 | 3.510 | 3.670 | 120,523 | +0.10(+2.80%) |
Oct 12, 2023 | 3.790 | 3.845 | 3.530 | 3.570 | 235,033 | -0.26(-6.79%) |
Oct 11, 2023 | 4.040 | 4.040 | 3.770 | 3.830 | 140,150 | -0.09(-2.30%) |
Oct 10, 2023 | 3.880 | 4.090 | 3.880 | 3.920 | 158,398 | +0.05(+1.29%) |
Oct 09, 2023 | 3.950 | 4.330 | 3.850 | 3.870 | 234,563 | -0.06(-1.53%) |
Oct 06, 2023 | 3.950 | 4.010 | 3.850 | 3.930 | 106,854 | +0.03(+0.77%) |
Oct 05, 2023 | 3.910 | 3.940 | 3.850 | 3.900 | 75,633 | -0.01(-0.26%) |
Oct 04, 2023 | 4.000 | 4.020 | 3.780 | 3.910 | 98,831 | -0.03(-0.76%) |
Oct 03, 2023 | 3.830 | 4.019 | 3.770 | 3.940 | 194,233 | -0.01(-0.25%) |