Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.880 | 4.000 | 3.810 | 4.000 | 3,897,433 | +0.10(+2.56%) |
Dec 28, 2023 | 3.750 | 3.915 | 3.650 | 3.900 | 2,834,986 | +0.08(+2.09%) |
Dec 27, 2023 | 4.150 | 4.180 | 3.780 | 3.820 | 2,394,335 | -0.39(-9.26%) |
Dec 26, 2023 | 4.300 | 4.310 | 4.150 | 4.210 | 2,007,962 | -0.17(-3.88%) |
Dec 22, 2023 | 4.340 | 4.470 | 4.265 | 4.380 | 3,435,627 | +0.02(+0.46%) |
Dec 21, 2023 | 4.090 | 4.380 | 4.000 | 4.360 | 6,453,987 | +0.21(+5.06%) |
Dec 20, 2023 | 4.370 | 4.400 | 4.150 | 4.150 | 1,028,959 | -0.21(-4.82%) |
Dec 19, 2023 | 4.470 | 4.510 | 4.340 | 4.360 | 1,227,518 | +0.00(+0.00%) |
Dec 18, 2023 | 4.300 | 4.830 | 4.280 | 4.360 | 2,580,544 | +0.01(+0.23%) |
Dec 15, 2023 | 4.280 | 4.570 | 4.050 | 4.350 | 4,039,384 | +0.00(+0.00%) |
Dec 14, 2023 | 4.180 | 4.420 | 4.050 | 4.350 | 1,858,498 | +0.12(+2.84%) |
Dec 13, 2023 | 4.230 | 4.250 | 3.790 | 4.230 | 3,550,413 | +0.01(+0.24%) |
Dec 12, 2023 | 4.210 | 4.220 | 3.870 | 4.220 | 3,788,541 | -0.02(-0.47%) |
Dec 11, 2023 | 4.300 | 4.390 | 4.180 | 4.240 | 2,044,306 | -0.01(-0.24%) |
Dec 08, 2023 | 4.220 | 4.360 | 4.200 | 4.250 | 1,196,516 | +0.09(+2.16%) |
Dec 07, 2023 | 4.320 | 4.630 | 4.160 | 4.160 | 3,054,274 | -0.08(-1.89%) |
Dec 06, 2023 | 4.020 | 4.530 | 3.611 | 4.240 | 2,119,858 | +0.21(+5.21%) |
Dec 05, 2023 | 4.010 | 4.130 | 3.900 | 4.030 | 2,680,424 | +0.13(+3.33%) |
Dec 04, 2023 | 4.150 | 4.390 | 3.900 | 3.900 | 2,902,415 | -0.25(-6.02%) |
Dec 01, 2023 | 4.290 | 4.630 | 4.150 | 4.150 | 706,122 | -0.14(-3.26%) |
Nov 30, 2023 | 4.430 | 4.470 | 4.100 | 4.290 | 1,373,880 | -0.21(-4.67%) |
Nov 29, 2023 | 4.750 | 4.970 | 4.390 | 4.500 | 2,691,934 | -0.25(-5.26%) |
Nov 28, 2023 | 4.330 | 4.830 | 4.210 | 4.750 | 1,308,996 | +0.49(+11.50%) |
Nov 27, 2023 | 4.370 | 4.370 | 4.150 | 4.260 | 873,892 | -0.13(-2.96%) |
Nov 24, 2023 | 4.440 | 4.500 | 4.260 | 4.390 | 894,580 | -0.11(-2.44%) |
Nov 22, 2023 | 4.060 | 4.500 | 3.750 | 4.500 | 2,211,698 | +0.42(+10.29%) |
Nov 21, 2023 | 4.280 | 4.380 | 4.010 | 4.080 | 1,315,077 | -0.20(-4.67%) |
Nov 20, 2023 | 4.040 | 4.800 | 3.990 | 4.280 | 2,689,760 | +0.15(+3.63%) |
Nov 17, 2023 | 4.340 | 4.390 | 3.620 | 4.130 | 5,017,726 | -0.21(-4.84%) |
Nov 16, 2023 | 4.560 | 5.060 | 3.150 | 4.340 | 7,057,990 | -0.26(-5.65%) |
Nov 15, 2023 | 3.930 | 4.680 | 3.800 | 4.600 | 3,497,181 | +0.67(+17.05%) |
Nov 14, 2023 | 3.360 | 4.010 | 2.030 | 3.930 | 16,363,434 | +0.56(+16.62%) |
Nov 13, 2023 | 2.930 | 3.390 | 2.900 | 3.370 | 3,031,792 | +0.47(+16.21%) |
Nov 10, 2023 | 2.800 | 2.990 | 2.630 | 2.900 | 4,895,324 | +0.18(+6.62%) |
Nov 09, 2023 | 2.710 | 2.880 | 2.530 | 2.720 | 4,460,615 | +0.04(+1.49%) |
Nov 08, 2023 | 2.680 | 2.840 | 2.601 | 2.680 | 3,491,231 | -0.22(-7.59%) |
Nov 07, 2023 | 2.520 | 2.900 | 2.290 | 2.900 | 3,848,780 | +0.46(+18.85%) |
Nov 06, 2023 | 2.250 | 2.600 | 2.240 | 2.440 | 2,897,536 | +0.24(+10.91%) |
Nov 03, 2023 | 2.130 | 2.220 | 2.050 | 2.200 | 4,610,424 | +0.07(+3.29%) |
Nov 02, 2023 | 2.060 | 2.160 | 2.040 | 2.130 | 1,722,718 | +0.05(+2.40%) |
Nov 01, 2023 | 2.020 | 2.100 | 1.920 | 2.080 | 2,344,844 | +0.06(+2.97%) |
Oct 31, 2023 | 2.020 | 2.060 | 1.950 | 2.020 | 1,902,765 | +0.04(+2.02%) |
Oct 30, 2023 | 2.060 | 2.140 | 1.900 | 1.980 | 4,031,651 | -0.01(-0.50%) |
Oct 27, 2023 | 1.940 | 2.000 | 1.840 | 1.990 | 2,351,316 | +0.07(+3.65%) |
Oct 26, 2023 | 1.930 | 2.000 | 1.850 | 1.920 | 1,871,257 | -0.03(-1.54%) |
Oct 25, 2023 | 1.820 | 2.000 | 1.730 | 1.950 | 4,427,263 | +0.12(+6.56%) |
Oct 24, 2023 | 1.700 | 1.840 | 1.690 | 1.830 | 1,884,386 | +0.16(+9.58%) |
Oct 23, 2023 | 1.760 | 1.810 | 1.650 | 1.670 | 2,317,070 | -0.03(-1.76%) |
Oct 20, 2023 | 1.720 | 1.760 | 1.630 | 1.700 | 1,635,863 | -0.02(-1.16%) |
Oct 19, 2023 | 1.670 | 1.820 | 1.600 | 1.720 | 2,992,223 | +0.08(+4.88%) |
Oct 18, 2023 | 1.590 | 1.700 | 1.540 | 1.640 | 2,931,937 | +0.09(+5.81%) |
Oct 17, 2023 | 1.600 | 1.640 | 1.450 | 1.550 | 4,039,126 | -0.03(-1.90%) |
Oct 16, 2023 | 1.540 | 1.600 | 1.520 | 1.580 | 1,801,513 | +0.05(+3.27%) |
Oct 13, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 1,236,644 | +0.01(+0.66%) |
Oct 12, 2023 | 1.450 | 1.580 | 1.430 | 1.520 | 3,621,863 | +0.03(+2.01%) |
Oct 11, 2023 | 1.500 | 1.610 | 1.260 | 1.490 | 4,789,735 | -0.02(-1.32%) |
Oct 10, 2023 | 1.350 | 1.570 | 1.350 | 1.510 | 6,444,771 | +0.14(+10.22%) |
Oct 09, 2023 | 1.220 | 1.370 | 1.220 | 1.370 | 2,866,530 | +0.15(+12.30%) |
Oct 06, 2023 | 1.220 | 1.250 | 1.180 | 1.220 | 339,177 | -0.07(-5.43%) |
Oct 05, 2023 | 1.110 | 1.330 | 1.080 | 1.290 | 1,732,466 | +0.15(+13.16%) |
Oct 04, 2023 | 1.090 | 1.140 | 0.9005 | 1.140 | 602,193 | +0.00(+0.00%) |
Oct 03, 2023 | 1.140 | 1.160 | 1.100 | 1.140 | 856,851 | +0.04(+3.64%) |