Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2023 | 1.270 | 0 | +0.08(+6.72%) | |||
Dec 13, 2023 | 1.180 | 1.250 | 0.9879 | 1.190 | 213,381 | +0.02(+1.71%) |
Dec 12, 2023 | 1.400 | 1.490 | 1.160 | 1.170 | 173,475 | -0.33(-22.00%) |
Dec 11, 2023 | 1.590 | 1.670 | 1.470 | 1.500 | 252,498 | -0.47(-23.86%) |
Dec 08, 2023 | 2.030 | 2.050 | 1.860 | 1.970 | 33,467 | -0.03(-1.50%) |
Dec 07, 2023 | 2.160 | 2.225 | 1.960 | 2.000 | 94,979 | -0.17(-7.83%) |
Dec 06, 2023 | 2.270 | 2.330 | 2.170 | 2.170 | 42,450 | -0.10(-4.41%) |
Dec 05, 2023 | 2.410 | 2.410 | 2.200 | 2.270 | 36,630 | -0.12(-5.02%) |
Dec 04, 2023 | 2.595 | 2.595 | 2.380 | 2.390 | 26,959 | -0.15(-5.91%) |
Dec 01, 2023 | 2.690 | 2.749 | 2.500 | 2.540 | 10,900 | -0.15(-5.58%) |
Nov 30, 2023 | 2.960 | 2.960 | 2.610 | 2.690 | 28,223 | -0.33(-10.93%) |
Nov 29, 2023 | 3.290 | 3.440 | 2.940 | 3.020 | 40,599 | -0.23(-7.08%) |
Nov 28, 2023 | 2.993 | 3.430 | 2.993 | 3.250 | 99,721 | +0.25(+8.33%) |
Nov 27, 2023 | 2.820 | 3.060 | 2.720 | 3.000 | 21,777 | +0.16(+5.63%) |
Nov 24, 2023 | 2.700 | 2.840 | 2.650 | 2.840 | 9,185 | +0.22(+8.40%) |
Nov 22, 2023 | 2.620 | 2.750 | 2.620 | 2.620 | 17,249 | -0.03(-1.13%) |
Nov 21, 2023 | 2.500 | 2.730 | 2.500 | 2.650 | 10,237 | +0.13(+5.16%) |
Nov 20, 2023 | 2.550 | 2.769 | 2.472 | 2.520 | 40,863 | -0.03(-1.18%) |
Nov 17, 2023 | 2.550 | 2.680 | 2.550 | 2.550 | 13,618 | +0.04(+1.59%) |
Nov 16, 2023 | 2.550 | 2.625 | 2.510 | 2.510 | 20,600 | -0.01(-0.40%) |
Nov 15, 2023 | 2.470 | 2.650 | 2.450 | 2.520 | 74,692 | -0.13(-4.91%) |
Nov 14, 2023 | 2.620 | 2.770 | 2.460 | 2.650 | 10,432 | +0.12(+4.74%) |
Nov 13, 2023 | 2.480 | 2.600 | 2.350 | 2.530 | 14,492 | +0.04(+1.61%) |
Nov 10, 2023 | 2.340 | 2.580 | 2.340 | 2.490 | 16,882 | +0.12(+5.06%) |
Nov 09, 2023 | 2.450 | 2.545 | 2.290 | 2.370 | 93,095 | -0.08(-3.27%) |
Nov 08, 2023 | 2.520 | 2.520 | 2.450 | 2.450 | 20,764 | -0.08(-3.16%) |
Nov 07, 2023 | 3.000 | 3.080 | 2.520 | 2.530 | 86,240 | -0.50(-16.50%) |
Nov 06, 2023 | 2.910 | 3.250 | 2.860 | 3.030 | 50,502 | +0.17(+5.94%) |
Nov 03, 2023 | 2.740 | 2.910 | 2.740 | 2.860 | 13,393 | +0.20(+7.52%) |
Nov 02, 2023 | 2.600 | 2.700 | 2.595 | 2.660 | 13,276 | +0.06(+2.31%) |
Nov 01, 2023 | 2.600 | 2.700 | 2.575 | 2.600 | 25,656 | +0.04(+1.56%) |
Oct 31, 2023 | 2.630 | 2.650 | 2.550 | 2.560 | 36,472 | -0.04(-1.54%) |
Oct 30, 2023 | 2.780 | 2.800 | 2.560 | 2.600 | 82,114 | -0.18(-6.47%) |
Oct 27, 2023 | 2.820 | 2.840 | 2.720 | 2.780 | 42,818 | +0.00(+0.00%) |
Oct 26, 2023 | 2.730 | 2.860 | 2.671 | 2.780 | 34,279 | +0.05(+1.83%) |
Oct 25, 2023 | 2.750 | 2.890 | 2.675 | 2.730 | 22,865 | -0.04(-1.44%) |
Oct 24, 2023 | 2.650 | 2.820 | 2.650 | 2.770 | 62,112 | +0.04(+1.47%) |
Oct 23, 2023 | 2.750 | 2.820 | 2.620 | 2.730 | 85,964 | -0.10(-3.36%) |
Oct 20, 2023 | 2.780 | 2.900 | 2.700 | 2.825 | 54,111 | +0.03(+0.89%) |
Oct 19, 2023 | 2.700 | 2.890 | 2.700 | 2.800 | 28,821 | -0.05(-1.75%) |
Oct 18, 2023 | 2.910 | 2.920 | 2.672 | 2.850 | 93,472 | +0.09(+3.26%) |
Oct 17, 2023 | 2.805 | 2.870 | 2.668 | 2.760 | 75,959 | +0.03(+1.10%) |
Oct 16, 2023 | 2.700 | 2.890 | 2.545 | 2.730 | 217,406 | +0.12(+4.60%) |
Oct 13, 2023 | 2.430 | 2.650 | 2.430 | 2.610 | 25,915 | +0.20(+8.30%) |
Oct 12, 2023 | 2.450 | 2.500 | 2.320 | 2.410 | 12,055 | +0.01(+0.42%) |
Oct 11, 2023 | 2.420 | 2.600 | 2.320 | 2.400 | 23,926 | -0.05(-2.04%) |
Oct 10, 2023 | 2.340 | 2.450 | 2.250 | 2.450 | 12,866 | +0.11(+4.70%) |
Oct 09, 2023 | 2.360 | 2.440 | 2.240 | 2.340 | 21,191 | -0.03(-1.27%) |
Oct 06, 2023 | 2.330 | 2.440 | 2.330 | 2.370 | 8,301 | +0.01(+0.42%) |
Oct 05, 2023 | 2.400 | 2.460 | 2.330 | 2.360 | 6,661 | -0.01(-0.42%) |
Oct 04, 2023 | 2.310 | 2.384 | 2.310 | 2.370 | 9,124 | +0.07(+3.04%) |
Oct 03, 2023 | 2.390 | 2.390 | 2.290 | 2.300 | 13,155 | -0.08(-3.36%) |
Oct 02, 2023 | 2.480 | 2.480 | 2.320 | 2.380 | 26,546 | -0.15(-5.93%) |
Sep 29, 2023 | 2.540 | 2.590 | 2.400 | 2.530 | 30,595 | -0.02(-0.78%) |
Sep 28, 2023 | 2.330 | 2.690 | 2.310 | 2.550 | 238,148 | -0.02(-0.78%) |
Sep 27, 2023 | 2.710 | 2.710 | 2.440 | 2.570 | 119,254 | -0.13(-4.81%) |
Sep 26, 2023 | 2.260 | 2.700 | 2.200 | 2.700 | 96,733 | +0.39(+16.88%) |
Sep 25, 2023 | 2.800 | 2.670 | 2.250 | 2.310 | 310,479 | -0.15(-6.10%) |
Sep 22, 2023 | 2.830 | 2.860 | 2.340 | 2.460 | 106,509 | -0.33(-11.83%) |
Sep 21, 2023 | 2.970 | 2.970 | 2.550 | 2.790 | 50,318 | -0.21(-7.00%) |
Sep 20, 2023 | 3.140 | 3.246 | 2.960 | 3.000 | 40,458 | -0.13(-4.15%) |
Sep 19, 2023 | 3.230 | 3.300 | 3.040 | 3.130 | 38,093 | -0.12(-3.69%) |
Sep 18, 2023 | 3.390 | 3.540 | 3.250 | 3.250 | 31,382 | -0.14(-4.13%) |
Sep 15, 2023 | 3.380 | 3.626 | 3.290 | 3.390 | 31,179 | +0.03(+0.89%) |
Sep 14, 2023 | 3.420 | 3.680 | 3.340 | 3.360 | 33,009 | -0.06(-1.75%) |
Sep 13, 2023 | 3.500 | 3.775 | 3.416 | 3.420 | 129,408 | -0.04(-1.16%) |
Sep 12, 2023 | 3.600 | 3.740 | 3.435 | 3.460 | 63,456 | -0.07(-1.98%) |
Sep 11, 2023 | 3.290 | 3.751 | 3.289 | 3.530 | 69,309 | +0.22(+6.65%) |
Sep 08, 2023 | 3.370 | 3.840 | 3.190 | 3.310 | 170,796 | -0.06(-1.78%) |
Sep 07, 2023 | 3.220 | 3.415 | 3.140 | 3.370 | 35,131 | +0.06(+1.81%) |
Sep 06, 2023 | 3.220 | 3.490 | 3.070 | 3.310 | 74,432 | +0.17(+5.41%) |
Sep 05, 2023 | 3.130 | 3.277 | 3.090 | 3.140 | 27,301 | +0.05(+1.62%) |
Sep 01, 2023 | 3.270 | 3.440 | 3.050 | 3.090 | 62,825 | -0.09(-2.83%) |
Aug 31, 2023 | 2.850 | 3.360 | 2.777 | 3.180 | 159,099 | +0.28(+9.66%) |
Aug 30, 2023 | 2.790 | 2.955 | 2.720 | 2.900 | 28,696 | +0.11(+3.94%) |
Aug 29, 2023 | 2.820 | 3.030 | 2.660 | 2.790 | 115,495 | +0.03(+1.09%) |
Aug 28, 2023 | 3.050 | 3.070 | 2.760 | 2.760 | 36,642 | -0.29(-9.51%) |
Aug 25, 2023 | 3.110 | 3.280 | 2.925 | 3.050 | 16,329 | -0.11(-3.48%) |
Aug 24, 2023 | 3.350 | 3.350 | 3.120 | 3.160 | 33,563 | -0.19(-5.67%) |
Aug 23, 2023 | 3.900 | 3.900 | 3.320 | 3.350 | 26,370 | -0.31(-8.47%) |
Aug 22, 2023 | 4.100 | 4.100 | 3.560 | 3.660 | 64,774 | -0.34(-8.50%) |
Aug 21, 2023 | 3.290 | 4.080 | 3.290 | 4.000 | 88,356 | +0.70(+21.21%) |
Aug 18, 2023 | 2.850 | 3.490 | 2.620 | 3.300 | 75,944 | +0.02(+0.61%) |
Aug 17, 2023 | 3.280 | 3.440 | 3.200 | 3.280 | 24,284 | -0.07(-1.98%) |
Aug 16, 2023 | 3.679 | 3.679 | 3.200 | 3.346 | 23,228 | -0.16(-4.63%) |
Aug 15, 2023 | 3.359 | 3.668 | 3.200 | 3.509 | 56,148 | +0.30(+9.38%) |
Aug 14, 2023 | 3.280 | 3.359 | 3.069 | 3.208 | 8,854 | -0.07(-2.17%) |
Aug 11, 2023 | 3.200 | 3.359 | 2.952 | 3.279 | 78,448 | +0.37(+12.55%) |
Aug 10, 2023 | 3.003 | 3.003 | 2.720 | 2.914 | 17,187 | -0.18(-5.89%) |
Aug 09, 2023 | 3.240 | 3.240 | 2.765 | 3.096 | 27,275 | +0.14(+4.59%) |
Aug 08, 2023 | 3.120 | 3.120 | 2.920 | 2.960 | 19,555 | -0.08(-2.63%) |
Aug 07, 2023 | 3.224 | 3.224 | 3.040 | 3.040 | 8,975 | -0.05(-1.63%) |
Aug 04, 2023 | 3.040 | 3.152 | 2.912 | 3.090 | 14,970 | +0.05(+1.66%) |
Aug 03, 2023 | 3.048 | 3.199 | 2.922 | 3.040 | 4,136 | -0.20(-6.17%) |
Aug 02, 2023 | 3.200 | 3.240 | 3.000 | 3.240 | 9,100 | +0.09(+2.90%) |
Aug 01, 2023 | 3.190 | 3.279 | 3.040 | 3.149 | 10,405 | +0.11(+3.58%) |
Jul 31, 2023 | 2.880 | 3.200 | 2.880 | 3.040 | 13,222 | +0.05(+1.60%) |
Jul 28, 2023 | 3.120 | 3.120 | 2.880 | 2.992 | 6,010 | +0.05(+1.85%) |
Jul 27, 2023 | 2.960 | 3.191 | 2.816 | 2.938 | 36,036 | -0.25(-7.97%) |
Jul 26, 2023 | 3.174 | 3.192 | 2.832 | 3.192 | 31,148 | +0.17(+5.53%) |
Jul 25, 2023 | 3.360 | 3.360 | 2.793 | 3.025 | 62,205 | -0.18(-5.48%) |
Jul 24, 2023 | 3.230 | 3.360 | 3.120 | 3.200 | 16,190 | -0.10(-2.91%) |
Jul 21, 2023 | 3.200 | 3.320 | 3.064 | 3.296 | 50,508 | +0.10(+3.00%) |
Jul 20, 2023 | 3.096 | 3.276 | 2.986 | 3.200 | 17,841 | +0.01(+0.25%) |
Jul 19, 2023 | 2.897 | 3.200 | 2.897 | 3.192 | 22,025 | -0.01(-0.25%) |
Jul 18, 2023 | 3.200 | 3.200 | 2.922 | 3.200 | 34,552 | +0.12(+3.90%) |
Jul 17, 2023 | 3.120 | 3.200 | 2.960 | 3.080 | 18,430 | +0.24(+8.45%) |
Jul 14, 2023 | 3.193 | 3.200 | 2.840 | 2.840 | 29,885 | -0.27(-8.74%) |
Jul 13, 2023 | 3.200 | 3.351 | 3.023 | 3.112 | 28,606 | -0.18(-5.35%) |
Jul 12, 2023 | 3.343 | 3.386 | 3.040 | 3.288 | 7,111 | -0.02(-0.72%) |
Jul 11, 2023 | 3.200 | 3.359 | 3.048 | 3.312 | 7,799 | +0.12(+3.66%) |
Jul 10, 2023 | 3.168 | 3.360 | 3.161 | 3.195 | 9,668 | -0.00(-0.15%) |
Jul 07, 2023 | 3.120 | 3.200 | 3.040 | 3.200 | 6,870 | +0.17(+5.68%) |
Jul 06, 2023 | 3.280 | 3.400 | 2.760 | 3.028 | 21,246 | -0.04(-1.46%) |
Jul 05, 2023 | 3.316 | 3.366 | 3.072 | 3.073 | 45,502 | -0.38(-10.90%) |
Jul 03, 2023 | 3.680 | 3.797 | 3.281 | 3.449 | 11,132 | -0.11(-3.12%) |
Jun 30, 2023 | 3.520 | 4.040 | 3.200 | 3.560 | 36,196 | +0.23(+6.97%) |
Jun 29, 2023 | 3.360 | 3.399 | 3.200 | 3.328 | 4,728 | +0.15(+4.87%) |
Jun 28, 2023 | 3.208 | 3.439 | 3.173 | 3.174 | 11,635 | -0.01(-0.25%) |
Jun 27, 2023 | 3.440 | 3.592 | 3.072 | 3.182 | 65,761 | -0.26(-7.51%) |
Jun 26, 2023 | 3.680 | 3.920 | 3.360 | 3.440 | 28,481 | +0.06(+1.73%) |
Jun 23, 2023 | 4.160 | 4.160 | 3.382 | 3.382 | 56,462 | -0.70(-17.12%) |
Jun 22, 2023 | 4.320 | 4.480 | 4.080 | 4.080 | 13,012 | -0.40(-8.93%) |
Jun 21, 2023 | 4.560 | 4.634 | 4.008 | 4.480 | 17,615 | -0.09(-1.87%) |
Jun 20, 2023 | 4.640 | 4.955 | 4.560 | 4.566 | 21,878 | -0.15(-3.25%) |
Jun 16, 2023 | 5.200 | 5.200 | 4.650 | 4.719 | 36,469 | -0.40(-7.81%) |
Jun 15, 2023 | 5.440 | 5.440 | 4.934 | 5.119 | 6,396 | +0.12(+2.38%) |
May 08, 2023 | 4.960 | 5.280 | 4.640 | 5.000 | 6,968 | +0.20(+4.17%) |
May 05, 2023 | 4.400 | 4.987 | 3.836 | 4.800 | 31,097 | +0.68(+16.48%) |
May 04, 2023 | 4.798 | 5.054 | 4.121 | 4.121 | 18,779 | -0.68(-14.11%) |
May 03, 2023 | 5.360 | 5.840 | 4.798 | 4.798 | 30,618 | -0.24(-4.82%) |
May 02, 2023 | 4.560 | 5.439 | 4.496 | 5.041 | 32,613 | +0.72(+16.69%) |