Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.200 | 4.240 | 4.060 | 4.090 | 1,446,067 | -0.10(-2.39%) |
Dec 28, 2023 | 4.270 | 4.320 | 4.110 | 4.190 | 1,001,207 | -0.02(-0.48%) |
Dec 27, 2023 | 4.150 | 4.485 | 4.150 | 4.210 | 1,004,429 | +0.24(+6.05%) |
Dec 26, 2023 | 3.990 | 4.017 | 3.920 | 3.970 | 387,552 | +0.01(+0.25%) |
Dec 22, 2023 | 3.880 | 4.040 | 3.880 | 3.960 | 477,955 | +0.08(+2.06%) |
Dec 21, 2023 | 3.920 | 3.960 | 3.835 | 3.880 | 607,066 | +0.04(+1.04%) |
Dec 20, 2023 | 4.000 | 4.190 | 3.840 | 3.840 | 836,435 | -0.17(-4.24%) |
Dec 19, 2023 | 3.820 | 4.010 | 3.770 | 4.010 | 1,079,428 | +0.26(+6.93%) |
Dec 18, 2023 | 3.710 | 3.795 | 3.640 | 3.750 | 1,125,110 | +0.00(+0.00%) |
Dec 15, 2023 | 3.800 | 3.820 | 3.600 | 3.750 | 1,345,926 | +0.02(+0.54%) |
Dec 14, 2023 | 3.630 | 3.761 | 3.540 | 3.730 | 1,120,264 | +0.21(+5.97%) |
Dec 13, 2023 | 3.300 | 3.560 | 3.185 | 3.520 | 1,222,592 | +0.25(+7.65%) |
Dec 12, 2023 | 3.250 | 3.290 | 3.180 | 3.270 | 415,363 | +0.04(+1.24%) |
Dec 11, 2023 | 3.390 | 3.400 | 3.190 | 3.230 | 822,772 | -0.10(-3.00%) |
Dec 08, 2023 | 2.780 | 3.360 | 2.630 | 3.330 | 2,481,486 | +0.52(+18.51%) |
Dec 07, 2023 | 2.860 | 2.870 | 2.765 | 2.810 | 445,366 | -0.05(-1.75%) |
Dec 06, 2023 | 2.740 | 2.955 | 2.705 | 2.860 | 1,304,074 | +0.15(+5.54%) |
Dec 05, 2023 | 2.740 | 2.740 | 2.645 | 2.710 | 1,202,212 | -0.03(-1.09%) |
Dec 04, 2023 | 2.700 | 2.800 | 2.685 | 2.740 | 453,949 | +0.01(+0.37%) |
Dec 01, 2023 | 2.570 | 2.730 | 2.510 | 2.730 | 939,336 | +0.18(+7.06%) |
Nov 30, 2023 | 2.690 | 2.705 | 2.520 | 2.550 | 1,845,963 | -0.14(-5.20%) |
Nov 29, 2023 | 2.650 | 2.720 | 2.510 | 2.690 | 889,938 | +0.07(+2.67%) |
Nov 28, 2023 | 2.630 | 2.640 | 2.555 | 2.620 | 300,712 | +0.00(+0.00%) |
Nov 27, 2023 | 2.610 | 2.630 | 2.555 | 2.620 | 458,685 | -0.03(-1.13%) |
Nov 24, 2023 | 2.580 | 2.660 | 2.580 | 2.650 | 159,300 | +0.06(+2.32%) |
Nov 22, 2023 | 2.570 | 2.685 | 2.570 | 2.590 | 387,842 | +0.03(+1.17%) |
Nov 21, 2023 | 2.590 | 2.590 | 2.530 | 2.560 | 460,765 | -0.06(-2.29%) |
Nov 20, 2023 | 2.650 | 2.675 | 2.575 | 2.620 | 587,756 | -0.03(-1.13%) |
Nov 17, 2023 | 2.540 | 2.670 | 2.540 | 2.650 | 792,955 | +0.12(+4.74%) |
Nov 16, 2023 | 2.530 | 2.570 | 2.460 | 2.530 | 645,988 | +0.00(+0.00%) |
Nov 15, 2023 | 2.520 | 2.640 | 2.480 | 2.530 | 964,270 | +0.01(+0.40%) |
Nov 14, 2023 | 2.420 | 2.530 | 2.420 | 2.520 | 1,093,178 | +0.20(+8.62%) |
Nov 13, 2023 | 2.150 | 2.360 | 2.115 | 2.320 | 1,017,143 | +0.13(+5.94%) |
Nov 10, 2023 | 2.340 | 2.360 | 2.085 | 2.190 | 2,213,366 | +0.22(+11.17%) |
Nov 09, 2023 | 2.110 | 2.145 | 1.960 | 1.970 | 541,610 | -0.08(-3.90%) |
Nov 08, 2023 | 2.230 | 2.230 | 2.013 | 2.050 | 12,834,345 | -0.20(-8.89%) |
Nov 07, 2023 | 2.280 | 2.280 | 2.155 | 2.250 | 416,576 | +0.02(+0.90%) |
Nov 06, 2023 | 2.380 | 2.410 | 2.190 | 2.230 | 419,772 | -0.14(-5.91%) |
Nov 03, 2023 | 2.390 | 2.475 | 2.290 | 2.370 | 801,304 | +0.05(+2.16%) |
Nov 02, 2023 | 2.360 | 2.430 | 2.300 | 2.320 | 342,559 | +0.03(+1.31%) |
Nov 01, 2023 | 2.230 | 2.295 | 2.170 | 2.290 | 392,701 | +0.05(+2.23%) |
Oct 31, 2023 | 2.200 | 2.265 | 2.160 | 2.240 | 298,332 | +0.03(+1.36%) |
Oct 30, 2023 | 2.200 | 2.210 | 2.080 | 2.210 | 513,375 | +0.06(+2.79%) |
Oct 27, 2023 | 2.220 | 2.235 | 2.130 | 2.150 | 416,451 | -0.07(-3.15%) |
Oct 26, 2023 | 2.200 | 2.250 | 2.150 | 2.220 | 253,789 | +0.02(+0.91%) |
Oct 25, 2023 | 2.270 | 2.307 | 2.150 | 2.200 | 636,431 | -0.11(-4.76%) |
Oct 24, 2023 | 2.230 | 2.330 | 2.230 | 2.310 | 344,382 | +0.11(+5.00%) |
Oct 23, 2023 | 2.290 | 2.340 | 2.160 | 2.200 | 640,612 | -0.10(-4.35%) |
Oct 20, 2023 | 2.380 | 2.380 | 2.250 | 2.300 | 531,783 | -0.03(-1.29%) |
Oct 19, 2023 | 2.340 | 2.369 | 2.295 | 2.330 | 261,560 | -0.02(-0.85%) |
Oct 18, 2023 | 2.410 | 2.450 | 2.330 | 2.350 | 378,807 | -0.07(-2.89%) |
Oct 17, 2023 | 2.380 | 2.500 | 2.370 | 2.420 | 395,776 | +0.03(+1.26%) |
Oct 16, 2023 | 2.390 | 2.410 | 2.335 | 2.390 | 656,403 | +0.03(+1.27%) |
Oct 13, 2023 | 2.450 | 2.460 | 2.345 | 2.360 | 714,889 | -0.09(-3.67%) |
Oct 12, 2023 | 2.660 | 2.710 | 2.430 | 2.450 | 623,947 | -0.20(-7.55%) |
Oct 11, 2023 | 2.720 | 2.795 | 2.600 | 2.650 | 480,473 | -0.08(-3.11%) |
Oct 10, 2023 | 2.720 | 2.750 | 2.665 | 2.735 | 570,478 | -0.02(-0.55%) |
Oct 09, 2023 | 2.880 | 2.880 | 2.675 | 2.750 | 593,638 | -0.08(-2.83%) |
Oct 06, 2023 | 2.820 | 2.840 | 2.730 | 2.830 | 588,847 | -0.02(-0.53%) |
Oct 05, 2023 | 2.920 | 2.920 | 2.780 | 2.845 | 488,560 | -0.01(-0.52%) |
Oct 04, 2023 | 3.000 | 3.000 | 2.795 | 2.860 | 715,329 | -0.08(-2.72%) |
Oct 03, 2023 | 2.990 | 3.020 | 2.905 | 2.940 | 579,221 | -0.03(-1.01%) |