Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.020 | 2.150 | 1.930 | 2.105 | 109,232 | +0.15(+7.40%) |
Nov 29, 2023 | 2.160 | 2.220 | 1.960 | 1.960 | 166,253 | -0.17(-7.98%) |
Nov 28, 2023 | 1.970 | 2.240 | 1.970 | 2.130 | 155,592 | -0.02(-0.93%) |
Nov 27, 2023 | 2.150 | 2.210 | 2.090 | 2.150 | 161,274 | +0.06(+2.97%) |
Nov 24, 2023 | 2.130 | 2.130 | 2.050 | 2.088 | 71,393 | -0.07(-3.33%) |
Nov 22, 2023 | 2.110 | 2.200 | 2.030 | 2.160 | 88,806 | -0.04(-2.04%) |
Nov 21, 2023 | 1.990 | 2.230 | 1.934 | 2.205 | 805,979 | +0.14(+6.83%) |
Nov 20, 2023 | 2.150 | 2.180 | 1.993 | 2.064 | 157,995 | -0.09(-4.00%) |
Nov 17, 2023 | 2.025 | 2.300 | 1.990 | 2.150 | 336,745 | +0.16(+8.04%) |
Nov 16, 2023 | 1.900 | 2.050 | 1.775 | 1.990 | 351,075 | -0.16(-7.44%) |
Nov 15, 2023 | 2.100 | 2.220 | 2.026 | 2.150 | 231,006 | +0.15(+7.50%) |
Nov 14, 2023 | 1.900 | 2.100 | 1.900 | 2.000 | 189,513 | +0.08(+4.17%) |
Nov 13, 2023 | 1.720 | 1.920 | 1.670 | 1.920 | 218,961 | +0.22(+13.01%) |
Nov 10, 2023 | 1.550 | 1.699 | 1.530 | 1.699 | 157,988 | +0.23(+15.57%) |
Nov 09, 2023 | 1.492 | 1.590 | 1.402 | 1.470 | 175,041 | -0.02(-1.34%) |
Nov 08, 2023 | 1.450 | 1.700 | 1.450 | 1.490 | 340,616 | +0.09(+6.43%) |
Nov 07, 2023 | 1.270 | 1.420 | 1.235 | 1.400 | 242,319 | +0.14(+11.11%) |
Nov 06, 2023 | 1.280 | 1.335 | 1.200 | 1.260 | 217,490 | +0.02(+1.29%) |
Nov 03, 2023 | 1.230 | 1.300 | 1.180 | 1.244 | 337,130 | +0.04(+3.67%) |
Nov 02, 2023 | 1.250 | 1.350 | 1.160 | 1.200 | 569,881 | -0.03(-2.44%) |
Nov 01, 2023 | 1.397 | 1.410 | 1.070 | 1.230 | 780,920 | -0.07(-5.38%) |
Oct 31, 2023 | 1.100 | 1.400 | 1.100 | 1.300 | 145,134 | +0.22(+20.85%) |
Oct 30, 2023 | 1.190 | 1.280 | 1.076 | 1.076 | 321,092 | -0.10(-8.84%) |
Oct 27, 2023 | 1.493 | 1.508 | 1.180 | 1.180 | 321,353 | -0.32(-21.33%) |
Oct 26, 2023 | 1.600 | 1.630 | 1.430 | 1.500 | 522,803 | -0.14(-8.54%) |
Oct 25, 2023 | 1.530 | 1.700 | 1.480 | 1.640 | 195,207 | -0.09(-5.20%) |
Oct 24, 2023 | 1.560 | 1.800 | 1.540 | 1.730 | 113,356 | +0.10(+6.13%) |
Oct 23, 2023 | 1.760 | 1.760 | 1.629 | 1.630 | 633,578 | -0.14(-7.91%) |
Oct 20, 2023 | 1.730 | 1.830 | 1.520 | 1.770 | 234,866 | +0.08(+4.73%) |
Oct 19, 2023 | 1.680 | 1.780 | 1.680 | 1.690 | 56,122 | -0.05(-2.83%) |
Oct 18, 2023 | 1.760 | 1.990 | 1.650 | 1.739 | 252,147 | -0.09(-4.96%) |
Oct 17, 2023 | 1.740 | 1.940 | 1.660 | 1.830 | 240,821 | +0.09(+5.17%) |
Oct 16, 2023 | 1.700 | 1.780 | 1.660 | 1.740 | 365,574 | +0.04(+2.35%) |
Oct 13, 2023 | 1.562 | 1.750 | 1.562 | 1.700 | 231,607 | +0.09(+5.59%) |
Oct 12, 2023 | 1.520 | 1.690 | 1.480 | 1.610 | 591,932 | +0.01(+0.63%) |
Oct 11, 2023 | 1.660 | 1.690 | 1.520 | 1.600 | 537,909 | -0.07(-4.19%) |
Oct 10, 2023 | 1.738 | 1.820 | 1.670 | 1.670 | 98,921 | -0.05(-2.91%) |
Oct 09, 2023 | 1.870 | 1.870 | 1.660 | 1.720 | 557,042 | -0.10(-5.49%) |
Oct 06, 2023 | 1.890 | 1.900 | 1.630 | 1.820 | 1,156,469 | -0.10(-5.21%) |
Oct 05, 2023 | 2.130 | 2.130 | 1.900 | 1.920 | 204,584 | -0.18(-8.57%) |
Oct 04, 2023 | 2.330 | 2.330 | 1.890 | 2.100 | 789,861 | -0.23(-9.87%) |
Oct 03, 2023 | 2.430 | 2.430 | 2.250 | 2.330 | 252,012 | -0.14(-5.67%) |
Oct 02, 2023 | 2.310 | 2.520 | 2.300 | 2.470 | 436,831 | +0.18(+7.82%) |
Sep 29, 2023 | 2.575 | 2.575 | 2.270 | 2.291 | 360,759 | -0.18(-7.34%) |
Sep 28, 2023 | 2.518 | 2.600 | 2.310 | 2.473 | 246,492 | -0.07(-2.66%) |
Sep 27, 2023 | 2.890 | 3.100 | 2.480 | 2.540 | 337,829 | -0.25(-8.96%) |
Sep 26, 2023 | 2.800 | 2.980 | 2.620 | 2.790 | 263,661 | -0.01(-0.36%) |
Sep 25, 2023 | 2.850 | 2.820 | 2.460 | 2.800 | 1,155,166 | -0.05(-1.75%) |
Sep 22, 2023 | 2.870 | 2.920 | 2.800 | 2.850 | 147,199 | -0.03(-1.04%) |
Sep 21, 2023 | 2.800 | 2.890 | 2.682 | 2.880 | 305,476 | -0.04(-1.37%) |
Sep 20, 2023 | 2.800 | 3.005 | 2.702 | 2.920 | 751,960 | +0.17(+6.18%) |
Sep 19, 2023 | 2.829 | 2.845 | 2.580 | 2.750 | 515,546 | -0.08(-2.83%) |
Sep 18, 2023 | 3.150 | 3.150 | 2.746 | 2.830 | 310,442 | -0.20(-6.55%) |
Sep 15, 2023 | 3.040 | 3.290 | 2.860 | 3.028 | 437,510 | +0.18(+6.26%) |
Sep 14, 2023 | 2.840 | 3.010 | 2.805 | 2.850 | 338,179 | +0.00(+0.00%) |
Sep 13, 2023 | 2.850 | 2.960 | 2.520 | 2.850 | 513,565 | -0.04(-1.38%) |
Sep 12, 2023 | 2.890 | 2.900 | 2.250 | 2.890 | 1,177,625 | -0.03(-0.86%) |
Sep 11, 2023 | 2.720 | 3.040 | 2.720 | 2.915 | 473,537 | +0.13(+4.49%) |
Sep 08, 2023 | 2.610 | 2.910 | 2.510 | 2.790 | 739,241 | +0.24(+9.41%) |
Sep 07, 2023 | 2.590 | 2.750 | 2.300 | 2.550 | 657,299 | -0.05(-1.92%) |
Sep 06, 2023 | 2.290 | 2.651 | 2.200 | 2.600 | 2,327,295 | +0.46(+21.21%) |
Sep 05, 2023 | 1.480 | 2.150 | 1.450 | 2.145 | 1,038,367 | +0.68(+45.92%) |