Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.310 | 3.400 | 2.120 | 2.710 | 55,370 | -0.51(-15.84%) |
Dec 28, 2023 | 3.500 | 3.750 | 3.195 | 3.220 | 33,827 | +0.05(+1.58%) |
Dec 27, 2023 | 2.660 | 3.770 | 2.350 | 3.170 | 89,432 | +1.16(+57.71%) |
Dec 26, 2023 | 1.560 | 2.500 | 1.350 | 2.010 | 57,668 | +0.70(+53.89%) |
Dec 22, 2023 | 1.290 | 1.450 | 1.220 | 1.306 | 48,814 | +0.23(+21.50%) |
Dec 21, 2023 | 0.8900 | 1.080 | 0.8900 | 1.075 | 11,093 | +0.04(+3.56%) |
Dec 20, 2023 | 0.8400 | 1.050 | 0.8400 | 1.038 | 15,255 | +0.20(+23.57%) |
Dec 19, 2023 | 0.9500 | 0.9499 | 0.8400 | 0.8400 | 11,365 | -0.14(-14.29%) |
Dec 18, 2023 | 0.9800 | 1.150 | 0.8000 | 0.9800 | 56,662 | -0.26(-20.97%) |
Dec 15, 2023 | 1.410 | 1.410 | 1.200 | 1.240 | 15,305 | -0.17(-12.06%) |
Dec 14, 2023 | 1.380 | 1.960 | 1.380 | 1.410 | 24,032 | +0.26(+22.61%) |
Dec 13, 2023 | 1.790 | 1.790 | 0.6999 | 1.150 | 78,136 | -0.50(-30.30%) |
Dec 12, 2023 | 2.240 | 2.700 | 1.170 | 1.650 | 47,599 | -1.05(-38.89%) |
Dec 11, 2023 | 4.020 | 4.110 | 1.790 | 2.700 | 68,060 | -2.20(-44.90%) |
Dec 08, 2023 | 5.000 | 5.160 | 4.900 | 4.900 | 14,435 | -0.24(-4.67%) |
Dec 07, 2023 | 5.200 | 5.200 | 5.140 | 5.140 | 3,339 | +0.00(+0.00%) |
Dec 06, 2023 | 4.980 | 5.170 | 4.980 | 5.140 | 7,481 | +0.17(+3.42%) |
Dec 05, 2023 | 5.010 | 5.010 | 4.970 | 4.970 | 1,681 | +0.02(+0.40%) |
Dec 04, 2023 | 4.980 | 5.100 | 4.920 | 4.950 | 7,575 | +0.03(+0.61%) |
Dec 01, 2023 | 5.090 | 5.250 | 4.760 | 4.920 | 4,918 | -0.00(-0.10%) |
Nov 30, 2023 | 5.000 | 5.050 | 4.925 | 4.925 | 1,016 | +0.04(+0.72%) |
Nov 29, 2023 | 4.920 | 5.250 | 4.886 | 4.890 | 4,841 | +0.09(+1.87%) |
Nov 28, 2023 | 5.000 | 5.000 | 4.301 | 4.800 | 9,143 | -0.10(-2.04%) |
Nov 27, 2023 | 4.880 | 5.015 | 4.880 | 4.900 | 1,090 | +0.05(+1.03%) |
Nov 24, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 903 | +0.05(+1.04%) |
Nov 22, 2023 | 5.000 | 5.000 | 4.800 | 4.800 | 944 | +0.04(+0.84%) |
Nov 21, 2023 | 5.000 | 5.140 | 4.760 | 4.760 | 1,310 | -0.38(-7.39%) |
Nov 20, 2023 | 4.300 | 5.140 | 4.300 | 5.140 | 8,092 | +0.54(+11.74%) |
Nov 17, 2023 | 5.100 | 5.100 | 4.600 | 4.600 | 10,739 | -0.50(-9.80%) |
Nov 16, 2023 | 5.200 | 5.222 | 5.010 | 5.100 | 3,316 | -0.10(-1.92%) |
Nov 15, 2023 | 5.320 | 5.370 | 5.200 | 5.200 | 2,457 | -0.10(-1.89%) |
Nov 14, 2023 | 5.320 | 5.630 | 5.300 | 5.300 | 680 | -0.34(-6.03%) |
Nov 13, 2023 | 5.502 | 5.640 | 5.177 | 5.640 | 2,613 | +0.02(+0.35%) |
Nov 10, 2023 | 5.177 | 5.670 | 4.674 | 5.620 | 1,905 | -0.04(-0.64%) |
Nov 09, 2023 | 5.601 | 5.657 | 5.474 | 5.657 | 904 | +0.01(+0.18%) |
Nov 08, 2023 | 5.699 | 5.739 | 5.384 | 5.646 | 2,952 | +0.24(+4.49%) |
Nov 07, 2023 | 5.177 | 5.867 | 5.177 | 5.403 | 22,445 | +0.28(+5.38%) |
Nov 06, 2023 | 5.068 | 5.176 | 4.891 | 5.127 | 9,035 | +0.25(+5.05%) |
Nov 03, 2023 | 4.250 | 4.881 | 4.250 | 4.881 | 3,957 | +0.15(+3.12%) |
Nov 02, 2023 | 4.506 | 4.822 | 4.151 | 4.733 | 2,319 | -0.13(-2.64%) |
Nov 01, 2023 | 4.772 | 4.861 | 4.772 | 4.861 | 485 | -0.06(-1.20%) |
Oct 31, 2023 | 5.019 | 5.019 | 4.536 | 4.920 | 1,806 | +0.39(+8.71%) |
Oct 30, 2023 | 4.585 | 4.585 | 4.526 | 4.526 | 586 | +0.09(+2.00%) |
Oct 27, 2023 | 4.190 | 4.437 | 4.190 | 4.437 | 1,575 | +0.25(+5.88%) |
Oct 26, 2023 | 4.181 | 4.191 | 4.181 | 4.191 | 811 | +0.10(+2.41%) |
Oct 25, 2023 | 3.944 | 4.092 | 3.944 | 4.092 | 2,284 | -0.22(-5.03%) |
Oct 24, 2023 | 3.934 | 4.309 | 3.836 | 4.309 | 1,860 | -0.17(-3.74%) |
Oct 23, 2023 | 4.378 | 4.684 | 4.240 | 4.476 | 3,535 | +0.29(+6.82%) |
Oct 20, 2023 | 4.378 | 4.378 | 4.191 | 4.191 | 1,245 | -0.07(-1.62%) |
Oct 19, 2023 | 4.437 | 4.437 | 3.875 | 4.260 | 12,052 | +0.49(+13.09%) |
Oct 18, 2023 | 4.210 | 4.427 | 3.767 | 3.767 | 3,035 | -0.46(-10.96%) |
Oct 17, 2023 | 5.137 | 5.137 | 4.141 | 4.230 | 14,675 | -0.45(-9.68%) |
Oct 13, 2023 | 4.684 | 114 | -0.03(-0.58%) | |||
Oct 12, 2023 | 4.654 | 4.711 | 4.654 | 4.711 | 2,197 | -0.35(-6.87%) |
Oct 11, 2023 | 5.153 | 5.340 | 5.058 | 5.058 | 4,190 | -0.04(-0.76%) |
Oct 10, 2023 | 4.612 | 5.097 | 4.612 | 5.097 | 1,807 | +0.35(+7.36%) |
Oct 09, 2023 | 4.534 | 4.854 | 4.466 | 4.748 | 3,825 | +0.18(+4.04%) |
Oct 06, 2023 | 4.359 | 4.563 | 4.136 | 4.563 | 884 | +0.22(+5.00%) |
Oct 05, 2023 | 4.728 | 4.728 | 3.689 | 4.346 | 3,099 | -0.17(-3.74%) |
Oct 04, 2023 | 4.670 | 4.854 | 4.369 | 4.515 | 5,148 | -0.03(-0.64%) |
Oct 03, 2023 | 4.971 | 5.340 | 4.544 | 4.544 | 5,613 | -0.07(-1.48%) |