Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.210 | 3.210 | 2.995 | 3.040 | 352,882 | -0.20(-6.17%) |
Dec 28, 2023 | 3.140 | 3.430 | 3.140 | 3.240 | 422,787 | +0.07(+2.21%) |
Dec 27, 2023 | 3.070 | 3.230 | 3.000 | 3.170 | 397,380 | +0.13(+4.28%) |
Dec 26, 2023 | 3.070 | 3.120 | 2.995 | 3.040 | 290,845 | +0.00(+0.00%) |
Dec 22, 2023 | 2.960 | 3.230 | 2.960 | 3.040 | 468,037 | +0.10(+3.40%) |
Dec 21, 2023 | 2.930 | 2.950 | 2.730 | 2.940 | 409,313 | +0.15(+5.38%) |
Dec 20, 2023 | 3.060 | 3.060 | 2.780 | 2.790 | 479,618 | -0.20(-6.69%) |
Dec 19, 2023 | 2.830 | 3.080 | 2.800 | 2.990 | 389,187 | +0.14(+4.91%) |
Dec 18, 2023 | 3.050 | 3.050 | 2.820 | 2.850 | 447,826 | -0.16(-5.32%) |
Dec 15, 2023 | 3.060 | 3.185 | 2.950 | 3.010 | 1,001,853 | -0.07(-2.27%) |
Dec 14, 2023 | 3.050 | 3.220 | 3.010 | 3.080 | 719,572 | +0.18(+6.21%) |
Dec 13, 2023 | 2.730 | 2.900 | 2.600 | 2.900 | 730,442 | +0.17(+6.23%) |
Dec 12, 2023 | 2.570 | 2.730 | 2.500 | 2.730 | 667,725 | +0.18(+7.06%) |
Dec 11, 2023 | 3.000 | 3.040 | 2.440 | 2.550 | 1,233,248 | -0.61(-19.30%) |
Dec 08, 2023 | 3.040 | 3.355 | 2.970 | 3.160 | 817,567 | +0.09(+2.93%) |
Dec 07, 2023 | 3.070 | 3.170 | 3.009 | 3.070 | 540,824 | +0.00(+0.00%) |
Dec 06, 2023 | 2.830 | 3.170 | 2.760 | 3.070 | 945,926 | +0.30(+10.83%) |
Dec 05, 2023 | 2.870 | 2.930 | 2.760 | 2.770 | 310,547 | -0.12(-4.15%) |
Dec 04, 2023 | 2.620 | 2.975 | 2.600 | 2.890 | 1,010,292 | +0.32(+12.45%) |
Dec 01, 2023 | 2.400 | 2.630 | 2.310 | 2.570 | 776,165 | +0.15(+6.20%) |
Nov 30, 2023 | 2.570 | 2.630 | 2.360 | 2.420 | 535,016 | -0.07(-2.81%) |
Nov 29, 2023 | 2.650 | 2.745 | 2.460 | 2.490 | 747,033 | -0.17(-6.39%) |
Nov 28, 2023 | 2.540 | 2.700 | 2.460 | 2.660 | 670,302 | +0.12(+4.72%) |
Nov 27, 2023 | 2.610 | 2.760 | 2.475 | 2.540 | 1,018,537 | -0.13(-4.87%) |
Nov 24, 2023 | 2.410 | 2.680 | 2.373 | 2.670 | 656,696 | +0.27(+11.25%) |
Nov 22, 2023 | 2.320 | 2.470 | 2.280 | 2.400 | 720,289 | +0.15(+6.67%) |
Nov 21, 2023 | 2.360 | 2.435 | 2.235 | 2.250 | 767,457 | -0.18(-7.41%) |
Nov 20, 2023 | 2.540 | 2.700 | 2.390 | 2.430 | 1,754,400 | -0.06(-2.41%) |
Nov 17, 2023 | 2.100 | 2.590 | 2.080 | 2.490 | 5,172,139 | +0.57(+29.69%) |
Nov 16, 2023 | 2.000 | 2.020 | 1.895 | 1.920 | 336,089 | -0.10(-4.95%) |
Nov 15, 2023 | 1.860 | 2.290 | 1.860 | 2.020 | 1,019,230 | +0.10(+5.21%) |
Nov 14, 2023 | 1.750 | 1.930 | 1.750 | 1.920 | 967,842 | +0.12(+6.67%) |
Nov 13, 2023 | 1.590 | 1.820 | 1.590 | 1.800 | 533,305 | +0.08(+4.65%) |
Nov 10, 2023 | 1.840 | 1.840 | 1.615 | 1.720 | 616,049 | -0.11(-6.01%) |
Nov 09, 2023 | 1.910 | 1.945 | 1.775 | 1.830 | 649,471 | -0.15(-7.58%) |
Nov 08, 2023 | 1.950 | 2.025 | 1.910 | 1.980 | 567,228 | -0.01(-0.50%) |
Nov 07, 2023 | 1.910 | 2.140 | 1.900 | 1.990 | 812,400 | -0.05(-2.45%) |
Nov 06, 2023 | 2.100 | 2.360 | 1.960 | 2.040 | 3,339,007 | -0.32(-13.56%) |
Nov 03, 2023 | 2.000 | 2.370 | 1.980 | 2.360 | 3,534,583 | +0.25(+11.85%) |
Nov 02, 2023 | 1.540 | 2.260 | 1.540 | 2.110 | 13,171,359 | +0.57(+37.01%) |
Nov 01, 2023 | 1.460 | 1.550 | 1.430 | 1.540 | 441,723 | +0.09(+6.21%) |
Oct 31, 2023 | 1.400 | 1.460 | 1.380 | 1.450 | 209,792 | +0.03(+2.11%) |
Oct 30, 2023 | 1.450 | 1.480 | 1.400 | 1.420 | 185,268 | +0.00(+0.00%) |
Oct 27, 2023 | 1.440 | 1.480 | 1.370 | 1.420 | 274,758 | -0.03(-2.07%) |
Oct 26, 2023 | 1.390 | 1.480 | 1.380 | 1.450 | 228,565 | +0.05(+3.57%) |
Oct 25, 2023 | 1.430 | 1.450 | 1.395 | 1.400 | 242,440 | -0.05(-3.45%) |
Oct 24, 2023 | 1.600 | 1.620 | 1.450 | 1.450 | 368,209 | -0.11(-7.05%) |
Oct 23, 2023 | 1.700 | 1.700 | 1.525 | 1.560 | 407,413 | -0.14(-8.24%) |
Oct 20, 2023 | 1.640 | 1.730 | 1.555 | 1.700 | 540,485 | +0.10(+6.25%) |
Oct 19, 2023 | 1.530 | 1.640 | 1.510 | 1.600 | 608,133 | +0.03(+1.91%) |
Oct 18, 2023 | 1.630 | 1.650 | 1.560 | 1.570 | 382,204 | -0.08(-5.14%) |
Oct 17, 2023 | 1.660 | 1.720 | 1.580 | 1.655 | 538,223 | -0.07(-4.06%) |
Oct 16, 2023 | 1.690 | 1.740 | 1.605 | 1.725 | 425,862 | +0.02(+0.88%) |
Oct 13, 2023 | 1.660 | 1.765 | 1.550 | 1.710 | 336,203 | +0.05(+3.01%) |
Oct 12, 2023 | 1.800 | 1.841 | 1.525 | 1.660 | 846,009 | -0.13(-7.26%) |
Oct 11, 2023 | 1.860 | 1.880 | 1.770 | 1.790 | 313,970 | -0.07(-3.76%) |
Oct 10, 2023 | 1.770 | 1.900 | 1.750 | 1.860 | 378,339 | +0.09(+5.08%) |
Oct 09, 2023 | 1.730 | 1.770 | 1.650 | 1.770 | 290,688 | +0.04(+2.31%) |
Oct 06, 2023 | 1.790 | 1.800 | 1.679 | 1.730 | 296,818 | -0.04(-2.26%) |
Oct 05, 2023 | 1.690 | 1.810 | 1.605 | 1.770 | 484,871 | +0.12(+7.60%) |
Oct 04, 2023 | 1.630 | 1.655 | 1.530 | 1.645 | 1,162,216 | +0.03(+2.17%) |
Oct 03, 2023 | 1.680 | 1.690 | 1.585 | 1.610 | 632,589 | -0.07(-4.17%) |