Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.820 | 3.900 | 3.350 | 3.640 | 218,540 | -0.26(-6.67%) |
Dec 28, 2023 | 3.820 | 4.037 | 3.650 | 3.900 | 178,397 | -0.01(-0.26%) |
Dec 27, 2023 | 3.870 | 4.310 | 3.600 | 3.910 | 393,032 | -0.05(-1.26%) |
Dec 26, 2023 | 3.740 | 4.100 | 3.660 | 3.960 | 267,570 | +0.24(+6.45%) |
Dec 22, 2023 | 4.090 | 4.250 | 3.500 | 3.720 | 398,692 | -0.37(-9.05%) |
Dec 21, 2023 | 4.420 | 4.670 | 3.850 | 4.090 | 482,081 | -0.19(-4.44%) |
Dec 20, 2023 | 4.030 | 5.380 | 4.010 | 4.280 | 1,388,299 | +0.20(+4.90%) |
Dec 19, 2023 | 3.390 | 4.664 | 3.120 | 4.080 | 900,467 | +0.68(+20.00%) |
Dec 18, 2023 | 4.080 | 4.470 | 3.250 | 3.400 | 801,911 | -0.60(-15.00%) |
Dec 15, 2023 | 4.200 | 4.900 | 3.750 | 4.000 | 1,688,043 | +0.05(+1.27%) |
Dec 14, 2023 | 4.040 | 5.880 | 2.850 | 3.950 | 5,561,157 | -0.03(-0.75%) |
Dec 13, 2023 | 2.430 | 4.660 | 2.400 | 3.980 | 6,830,884 | +1.57(+65.15%) |
Dec 12, 2023 | 2.110 | 2.580 | 2.070 | 2.410 | 4,597,903 | +0.41(+20.50%) |
Dec 11, 2023 | 1.770 | 2.120 | 1.620 | 2.000 | 2,170,893 | +0.37(+22.70%) |
Dec 08, 2023 | 1.460 | 2.020 | 1.340 | 1.630 | 6,612,407 | +0.25(+18.12%) |
Dec 07, 2023 | 1.270 | 1.460 | 1.250 | 1.380 | 656,121 | -0.02(-1.43%) |
Dec 06, 2023 | 1.450 | 1.540 | 1.250 | 1.400 | 1,517,038 | -0.08(-5.41%) |
Dec 05, 2023 | 1.930 | 2.090 | 1.390 | 1.480 | 10,415,067 | -0.24(-13.95%) |
Dec 04, 2023 | 1.270 | 2.690 | 1.240 | 1.720 | 46,071,604 | +0.69(+66.99%) |
Dec 01, 2023 | 0.7000 | 2.930 | 0.6600 | 1.030 | 19,922,852 | +0.40(+63.26%) |
Nov 30, 2023 | 1.210 | 1.210 | 0.6209 | 0.6309 | 911,716 | -0.47(-42.65%) |
Nov 29, 2023 | 1.580 | 1.612 | 0.9750 | 1.100 | 689,542 | -0.55(-33.33%) |
Nov 28, 2023 | 1.720 | 1.770 | 1.500 | 1.650 | 105,522 | -0.12(-6.78%) |
Nov 27, 2023 | 1.900 | 1.980 | 1.645 | 1.770 | 60,779 | -0.07(-3.80%) |
Nov 24, 2023 | 1.900 | 1.900 | 1.800 | 1.840 | 20,343 | +0.00(+0.00%) |
Nov 22, 2023 | 2.070 | 2.138 | 1.840 | 1.840 | 68,022 | -0.22(-10.46%) |
Nov 21, 2023 | 2.280 | 2.280 | 2.000 | 2.055 | 41,914 | -0.22(-9.87%) |
Nov 20, 2023 | 2.200 | 2.490 | 2.170 | 2.280 | 69,352 | +0.04(+1.79%) |
Nov 17, 2023 | 2.220 | 2.360 | 2.020 | 2.240 | 29,183 | +0.06(+2.75%) |
Nov 16, 2023 | 2.350 | 2.450 | 2.150 | 2.180 | 45,488 | -0.21(-8.79%) |
Nov 15, 2023 | 3.200 | 3.230 | 2.320 | 2.390 | 157,030 | -0.21(-7.90%) |
Nov 14, 2023 | 1.950 | 4.450 | 1.950 | 2.595 | 1,087,910 | +0.65(+33.08%) |
Nov 13, 2023 | 2.000 | 2.000 | 1.900 | 1.950 | 24,060 | +0.02(+1.04%) |
Nov 10, 2023 | 2.230 | 2.250 | 1.900 | 1.930 | 47,582 | -0.20(-9.39%) |
Nov 09, 2023 | 2.260 | 2.299 | 2.060 | 2.130 | 33,030 | -0.02(-0.93%) |
Nov 08, 2023 | 2.640 | 2.681 | 2.150 | 2.150 | 41,926 | -0.57(-20.96%) |
Nov 07, 2023 | 3.030 | 3.180 | 2.670 | 2.720 | 35,668 | -0.41(-13.10%) |
Nov 06, 2023 | 3.090 | 3.205 | 2.950 | 3.130 | 10,425 | +0.13(+4.33%) |
Nov 03, 2023 | 3.130 | 3.200 | 2.990 | 3.000 | 24,059 | +0.01(+0.33%) |
Nov 02, 2023 | 3.020 | 3.110 | 2.960 | 2.990 | 19,654 | +0.07(+2.40%) |
Nov 01, 2023 | 3.280 | 3.280 | 2.900 | 2.920 | 17,118 | -0.24(-7.59%) |
Oct 31, 2023 | 3.280 | 3.305 | 3.130 | 3.160 | 6,936 | -0.03(-0.94%) |
Oct 30, 2023 | 3.635 | 3.635 | 3.190 | 3.190 | 14,208 | -0.52(-14.02%) |
Oct 27, 2023 | 3.860 | 3.950 | 3.580 | 3.710 | 7,392 | -0.15(-3.89%) |
Oct 26, 2023 | 3.700 | 3.970 | 3.600 | 3.860 | 19,313 | +0.34(+9.66%) |
Oct 25, 2023 | 3.790 | 3.930 | 3.520 | 3.520 | 10,849 | -0.29(-7.61%) |
Oct 24, 2023 | 3.810 | 4.185 | 3.800 | 3.810 | 10,261 | +0.00(+0.00%) |
Oct 23, 2023 | 3.900 | 4.050 | 3.810 | 3.810 | 10,560 | -0.13(-3.30%) |
Oct 20, 2023 | 3.990 | 4.265 | 3.900 | 3.940 | 21,796 | -0.07(-1.75%) |
Oct 19, 2023 | 4.330 | 4.535 | 4.010 | 4.010 | 28,219 | -0.19(-4.52%) |
Oct 18, 2023 | 4.250 | 4.640 | 4.170 | 4.200 | 23,983 | -0.05(-1.18%) |
Oct 17, 2023 | 4.220 | 4.410 | 4.100 | 4.250 | 21,619 | +0.21(+5.20%) |
Oct 16, 2023 | 4.160 | 4.440 | 4.010 | 4.040 | 27,611 | +0.12(+3.06%) |
Oct 13, 2023 | 4.300 | 4.590 | 3.900 | 3.920 | 54,969 | -0.33(-7.76%) |
Oct 12, 2023 | 4.340 | 4.590 | 4.100 | 4.250 | 17,924 | -0.10(-2.30%) |
Oct 11, 2023 | 4.450 | 4.693 | 4.214 | 4.350 | 11,230 | -0.04(-0.91%) |
Oct 10, 2023 | 4.450 | 4.830 | 4.370 | 4.390 | 16,273 | -0.06(-1.35%) |
Oct 09, 2023 | 4.650 | 4.690 | 4.295 | 4.450 | 27,611 | -0.10(-2.20%) |
Oct 06, 2023 | 5.550 | 5.590 | 4.400 | 4.550 | 77,272 | -0.95(-17.27%) |
Oct 05, 2023 | 6.790 | 6.790 | 5.370 | 5.500 | 86,970 | -1.30(-19.12%) |
Oct 04, 2023 | 6.750 | 7.080 | 6.690 | 6.800 | 12,050 | -0.01(-0.15%) |
Oct 03, 2023 | 7.170 | 7.850 | 6.510 | 6.810 | 13,494 | -0.33(-4.56%) |