Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 2.800 | 2.840 | 2.670 | 2.680 | 708,640 | -0.11(-3.94%) |
Dec 28, 2023 | 2.830 | 2.910 | 2.745 | 2.790 | 1,007,971 | -0.03(-1.06%) |
Dec 27, 2023 | 2.910 | 2.959 | 2.810 | 2.820 | 745,245 | -0.09(-3.09%) |
Dec 26, 2023 | 2.690 | 3.054 | 2.675 | 2.910 | 1,767,107 | +0.28(+10.65%) |
Dec 22, 2023 | 2.690 | 2.750 | 2.610 | 2.630 | 733,248 | -0.06(-2.23%) |
Dec 21, 2023 | 2.750 | 2.810 | 2.487 | 2.690 | 1,146,586 | +0.01(+0.37%) |
Dec 20, 2023 | 2.530 | 2.980 | 2.530 | 2.680 | 2,392,617 | +0.18(+7.20%) |
Dec 19, 2023 | 2.340 | 2.530 | 2.340 | 2.500 | 588,169 | +0.19(+8.23%) |
Dec 18, 2023 | 2.270 | 2.370 | 2.240 | 2.310 | 612,699 | +0.08(+3.59%) |
Dec 15, 2023 | 2.260 | 2.280 | 2.150 | 2.230 | 573,542 | +0.01(+0.45%) |
Dec 14, 2023 | 2.280 | 2.390 | 2.190 | 2.220 | 938,390 | +0.00(+0.00%) |
Dec 13, 2023 | 2.060 | 2.249 | 1.995 | 2.220 | 904,264 | +0.15(+7.25%) |
Dec 12, 2023 | 2.130 | 2.130 | 2.010 | 2.070 | 588,027 | -0.09(-4.17%) |
Dec 11, 2023 | 2.200 | 2.200 | 2.100 | 2.160 | 410,028 | -0.04(-1.82%) |
Dec 08, 2023 | 2.150 | 2.275 | 2.120 | 2.200 | 736,204 | +0.10(+4.76%) |
Dec 07, 2023 | 2.000 | 2.100 | 1.988 | 2.100 | 649,715 | +0.11(+5.53%) |
Dec 06, 2023 | 2.080 | 2.150 | 1.980 | 1.990 | 586,969 | -0.10(-4.78%) |
Dec 05, 2023 | 2.220 | 2.220 | 2.080 | 2.090 | 586,872 | -0.13(-5.86%) |
Dec 04, 2023 | 2.220 | 2.270 | 2.150 | 2.220 | 365,346 | -0.01(-0.45%) |
Dec 01, 2023 | 2.200 | 2.325 | 2.160 | 2.230 | 771,601 | +0.03(+1.36%) |
Nov 30, 2023 | 2.190 | 2.300 | 2.115 | 2.200 | 1,075,055 | +0.07(+3.29%) |
Nov 29, 2023 | 2.170 | 2.180 | 2.100 | 2.130 | 704,260 | -0.02(-0.93%) |
Nov 28, 2023 | 2.040 | 2.165 | 1.990 | 2.150 | 1,325,333 | +0.16(+8.04%) |
Nov 27, 2023 | 2.070 | 2.070 | 1.930 | 1.990 | 885,660 | -0.08(-3.86%) |
Nov 24, 2023 | 2.020 | 2.130 | 2.020 | 2.070 | 268,470 | +0.06(+2.99%) |
Nov 22, 2023 | 1.970 | 2.030 | 1.785 | 2.010 | 1,561,989 | -0.04(-1.95%) |
Nov 21, 2023 | 2.090 | 2.124 | 2.000 | 2.050 | 897,867 | -0.09(-4.21%) |
Nov 20, 2023 | 2.000 | 2.140 | 1.960 | 2.140 | 1,132,092 | +0.18(+9.18%) |
Nov 17, 2023 | 1.940 | 2.000 | 1.930 | 1.960 | 922,154 | +0.08(+4.26%) |
Nov 16, 2023 | 2.060 | 2.065 | 1.840 | 1.880 | 1,719,282 | -0.18(-8.74%) |
Nov 15, 2023 | 2.160 | 2.240 | 2.050 | 2.060 | 1,343,596 | -0.08(-3.74%) |
Nov 14, 2023 | 2.190 | 2.290 | 2.130 | 2.140 | 1,021,306 | +0.01(+0.47%) |
Nov 13, 2023 | 2.300 | 2.305 | 2.110 | 2.130 | 933,999 | -0.19(-8.19%) |
Nov 10, 2023 | 2.280 | 2.390 | 2.210 | 2.320 | 1,293,798 | +0.09(+4.04%) |
Nov 09, 2023 | 2.410 | 2.520 | 2.220 | 2.230 | 1,529,772 | -0.17(-7.08%) |
Nov 08, 2023 | 2.420 | 2.646 | 2.330 | 2.400 | 1,497,823 | -0.14(-5.51%) |
Nov 07, 2023 | 3.250 | 3.270 | 2.400 | 2.540 | 3,483,828 | -0.89(-25.95%) |
Nov 06, 2023 | 3.630 | 3.680 | 3.410 | 3.430 | 1,059,276 | -0.20(-5.51%) |
Nov 03, 2023 | 3.550 | 3.705 | 3.550 | 3.630 | 503,920 | +0.08(+2.25%) |
Nov 02, 2023 | 3.540 | 3.610 | 3.440 | 3.550 | 705,773 | +0.08(+2.31%) |
Nov 01, 2023 | 3.530 | 3.599 | 3.420 | 3.470 | 452,102 | -0.05(-1.42%) |
Oct 31, 2023 | 3.610 | 3.625 | 3.460 | 3.520 | 364,027 | -0.08(-2.22%) |
Oct 30, 2023 | 3.590 | 3.710 | 3.490 | 3.600 | 357,855 | +0.01(+0.28%) |
Oct 27, 2023 | 3.540 | 3.630 | 3.440 | 3.590 | 555,447 | +0.05(+1.41%) |
Oct 26, 2023 | 3.590 | 3.590 | 3.430 | 3.540 | 518,685 | -0.13(-3.54%) |
Oct 25, 2023 | 3.760 | 3.810 | 3.610 | 3.670 | 695,809 | -0.09(-2.39%) |
Oct 24, 2023 | 3.910 | 3.950 | 3.750 | 3.760 | 662,616 | -0.10(-2.59%) |
Oct 23, 2023 | 3.900 | 3.970 | 3.770 | 3.860 | 563,117 | -0.08(-2.03%) |
Oct 20, 2023 | 4.030 | 4.070 | 3.850 | 3.940 | 621,189 | -0.13(-3.19%) |
Oct 19, 2023 | 4.010 | 4.215 | 3.835 | 4.070 | 626,972 | +0.02(+0.49%) |
Oct 18, 2023 | 4.180 | 4.210 | 4.030 | 4.050 | 571,584 | -0.12(-2.88%) |
Oct 17, 2023 | 3.970 | 4.215 | 3.970 | 4.170 | 373,588 | +0.16(+3.99%) |
Oct 16, 2023 | 4.090 | 4.128 | 3.820 | 4.010 | 741,599 | -0.04(-0.99%) |
Oct 13, 2023 | 4.150 | 4.240 | 4.010 | 4.050 | 1,028,565 | +0.00(+0.00%) |
Oct 12, 2023 | 4.430 | 4.480 | 4.020 | 4.050 | 940,038 | -0.31(-7.11%) |
Oct 11, 2023 | 4.190 | 4.400 | 4.130 | 4.360 | 744,124 | +0.11(+2.59%) |
Oct 10, 2023 | 4.130 | 4.320 | 4.090 | 4.250 | 871,214 | +0.13(+3.16%) |
Oct 09, 2023 | 3.820 | 4.157 | 3.820 | 4.120 | 1,579,985 | +0.51(+14.13%) |
Oct 06, 2023 | 3.420 | 3.710 | 3.380 | 3.610 | 625,472 | +0.23(+6.80%) |
Oct 05, 2023 | 3.310 | 3.450 | 3.240 | 3.380 | 841,310 | +0.01(+0.30%) |
Oct 04, 2023 | 3.470 | 3.475 | 3.300 | 3.370 | 688,019 | -0.14(-3.99%) |
Oct 03, 2023 | 3.550 | 3.610 | 3.420 | 3.510 | 596,810 | -0.07(-1.96%) |