Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.493 | 3.513 | 3.318 | 3.327 | 1,149,061 | -0.13(-3.67%) |
Nov 29, 2023 | 3.220 | 3.488 | 3.142 | 3.454 | 1,926,007 | +0.21(+6.63%) |
Nov 28, 2023 | 3.269 | 3.308 | 2.957 | 3.240 | 2,215,032 | +0.05(+1.53%) |
Nov 27, 2023 | 3.191 | 3.410 | 3.043 | 3.191 | 3,687,949 | +0.23(+7.92%) |
Nov 24, 2023 | 2.420 | 2.957 | 2.420 | 2.957 | 1,908,456 | +0.61(+26.25%) |
Nov 22, 2023 | 2.439 | 2.586 | 2.293 | 2.342 | 1,357,970 | -0.14(-5.51%) |
Nov 21, 2023 | 2.439 | 2.498 | 2.313 | 2.478 | 1,086,457 | +0.00(+0.00%) |
Nov 20, 2023 | 2.478 | 2.547 | 2.249 | 2.478 | 2,637,051 | +0.48(+23.90%) |
Nov 17, 2023 | 1.952 | 2.010 | 1.893 | 2.000 | 799,610 | +0.09(+4.59%) |
Nov 16, 2023 | 1.942 | 1.952 | 1.864 | 1.912 | 284,903 | -0.01(-0.51%) |
Nov 15, 2023 | 1.952 | 1.952 | 1.893 | 1.922 | 184,978 | +0.01(+0.51%) |
Nov 14, 2023 | 1.912 | 1.932 | 1.883 | 1.912 | 273,375 | +0.04(+2.08%) |
Nov 13, 2023 | 1.825 | 1.903 | 1.825 | 1.873 | 225,918 | +0.04(+2.13%) |
Nov 10, 2023 | 1.883 | 1.902 | 1.815 | 1.834 | 281,116 | -0.03(-1.57%) |
Nov 09, 2023 | 1.903 | 1.956 | 1.834 | 1.864 | 285,164 | -0.04(-2.05%) |
Nov 08, 2023 | 1.971 | 1.990 | 1.893 | 1.903 | 225,611 | -0.08(-3.94%) |
Nov 07, 2023 | 2.010 | 2.068 | 1.961 | 1.981 | 351,198 | -0.02(-0.98%) |
Nov 06, 2023 | 2.049 | 2.049 | 1.981 | 2.000 | 89,785 | -0.03(-1.44%) |
Nov 03, 2023 | 2.000 | 2.049 | 1.971 | 2.030 | 446,855 | +0.10(+5.05%) |
Nov 02, 2023 | 1.854 | 1.981 | 1.854 | 1.932 | 413,586 | +0.04(+2.06%) |
Nov 01, 2023 | 1.786 | 1.893 | 1.737 | 1.893 | 601,122 | +0.15(+8.38%) |
Oct 31, 2023 | 1.756 | 1.805 | 1.717 | 1.747 | 555,859 | -0.03(-1.65%) |
Oct 30, 2023 | 1.893 | 1.968 | 1.761 | 1.776 | 773,484 | -0.17(-8.54%) |
Oct 27, 2023 | 2.010 | 2.049 | 1.922 | 1.942 | 244,886 | -0.08(-3.86%) |
Oct 26, 2023 | 1.981 | 2.049 | 1.942 | 2.020 | 420,129 | +0.03(+1.47%) |
Oct 25, 2023 | 1.912 | 2.039 | 1.864 | 1.991 | 552,275 | +0.13(+6.81%) |
Oct 24, 2023 | 1.961 | 2.020 | 1.844 | 1.864 | 480,181 | -0.11(-5.45%) |
Oct 23, 2023 | 1.815 | 2.010 | 1.795 | 1.971 | 951,285 | +0.04(+2.02%) |
Oct 20, 2023 | 1.991 | 1.991 | 1.873 | 1.932 | 659,997 | -0.03(-1.49%) |
Oct 19, 2023 | 2.069 | 2.098 | 1.952 | 1.961 | 701,578 | -0.12(-5.63%) |
Oct 18, 2023 | 2.020 | 2.098 | 1.991 | 2.078 | 570,832 | +0.08(+3.90%) |
Oct 17, 2023 | 1.991 | 2.059 | 1.981 | 2.000 | 476,119 | -0.01(-0.49%) |
Oct 16, 2023 | 1.942 | 2.039 | 1.942 | 2.010 | 139,052 | +0.07(+3.52%) |
Oct 13, 2023 | 2.020 | 2.030 | 1.932 | 1.942 | 231,069 | -0.03(-1.49%) |
Oct 12, 2023 | 1.952 | 2.000 | 1.922 | 1.971 | 417,646 | -0.01(-0.49%) |
Oct 11, 2023 | 1.971 | 2.039 | 1.952 | 1.981 | 470,142 | +0.06(+3.05%) |
Oct 10, 2023 | 1.952 | 2.010 | 1.893 | 1.922 | 550,871 | -0.05(-2.48%) |
Oct 09, 2023 | 2.020 | 2.078 | 1.961 | 1.971 | 182,276 | -0.05(-2.42%) |
Oct 06, 2023 | 1.952 | 2.030 | 1.942 | 2.020 | 357,765 | +0.03(+1.47%) |
Oct 05, 2023 | 1.971 | 2.005 | 1.943 | 1.991 | 251,724 | +0.05(+2.51%) |
Oct 04, 2023 | 2.000 | 2.000 | 1.893 | 1.942 | 618,982 | -0.02(-1.00%) |
Oct 03, 2023 | 2.098 | 2.098 | 1.932 | 1.961 | 637,570 | -0.12(-5.63%) |
Oct 02, 2023 | 2.127 | 2.176 | 2.059 | 2.078 | 385,207 | -0.09(-4.05%) |
Sep 29, 2023 | 2.205 | 2.278 | 2.137 | 2.166 | 433,096 | -0.06(-2.63%) |
Sep 28, 2023 | 2.176 | 2.254 | 2.166 | 2.225 | 212,384 | +0.03(+1.33%) |
Sep 27, 2023 | 2.205 | 2.264 | 2.186 | 2.195 | 570,761 | +0.00(+0.00%) |
Sep 26, 2023 | 2.234 | 2.293 | 2.185 | 2.195 | 467,485 | -0.07(-3.02%) |
Sep 25, 2023 | 2.361 | 2.304 | 2.254 | 2.264 | 361,355 | -0.07(-2.93%) |
Sep 22, 2023 | 2.361 | 2.391 | 2.322 | 2.332 | 223,182 | -0.02(-0.83%) |
Sep 21, 2023 | 2.391 | 2.430 | 2.332 | 2.352 | 500,507 | -0.06(-2.43%) |
Sep 20, 2023 | 2.498 | 2.558 | 2.410 | 2.410 | 572,055 | -0.09(-3.52%) |
Sep 19, 2023 | 2.576 | 2.625 | 2.478 | 2.498 | 549,907 | -0.08(-3.03%) |
Sep 18, 2023 | 2.527 | 2.605 | 2.498 | 2.576 | 320,478 | +0.06(+2.33%) |
Sep 15, 2023 | 2.527 | 2.576 | 2.498 | 2.517 | 322,091 | -0.03(-1.15%) |
Sep 14, 2023 | 2.537 | 2.615 | 2.488 | 2.547 | 541,216 | +0.03(+1.16%) |
Sep 13, 2023 | 2.566 | 2.605 | 2.469 | 2.517 | 549,866 | +0.05(+1.98%) |
Sep 12, 2023 | 2.498 | 2.547 | 2.430 | 2.469 | 521,988 | +0.03(+1.20%) |
Sep 11, 2023 | 2.547 | 2.615 | 2.399 | 2.439 | 1,055,075 | -0.10(-3.85%) |
Sep 08, 2023 | 2.683 | 2.747 | 2.517 | 2.537 | 805,707 | -0.09(-3.35%) |
Sep 07, 2023 | 2.703 | 2.752 | 2.615 | 2.625 | 573,561 | -0.11(-3.93%) |
Sep 06, 2023 | 2.791 | 2.910 | 2.722 | 2.732 | 431,783 | -0.06(-2.10%) |
Sep 05, 2023 | 2.830 | 2.883 | 2.791 | 2.791 | 435,411 | -0.06(-2.05%) |