Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.000 | 3.050 | 2.690 | 2.770 | 1,042,423 | -0.22(-7.36%) |
Nov 29, 2023 | 3.050 | 3.305 | 2.980 | 2.990 | 2,057,598 | -0.02(-0.66%) |
Nov 28, 2023 | 2.840 | 3.050 | 2.825 | 3.010 | 1,096,547 | +0.17(+5.99%) |
Nov 27, 2023 | 2.740 | 2.945 | 2.730 | 2.840 | 785,853 | +0.04(+1.43%) |
Nov 24, 2023 | 2.770 | 2.840 | 2.710 | 2.800 | 677,053 | -0.02(-0.71%) |
Nov 22, 2023 | 2.770 | 2.880 | 2.755 | 2.820 | 463,172 | +0.07(+2.55%) |
Nov 21, 2023 | 2.850 | 2.920 | 2.570 | 2.750 | 1,608,100 | -0.16(-5.50%) |
Nov 20, 2023 | 2.720 | 2.940 | 2.700 | 2.910 | 1,045,151 | +0.18(+6.59%) |
Nov 17, 2023 | 2.550 | 2.820 | 2.540 | 2.730 | 1,069,580 | +0.19(+7.48%) |
Nov 16, 2023 | 2.660 | 2.710 | 2.515 | 2.540 | 914,665 | -0.10(-3.79%) |
Nov 15, 2023 | 2.580 | 2.950 | 2.550 | 2.640 | 1,365,719 | -0.24(-8.33%) |
Nov 14, 2023 | 2.760 | 3.045 | 2.760 | 2.880 | 1,103,142 | +0.20(+7.46%) |
Nov 13, 2023 | 2.590 | 2.705 | 2.521 | 2.680 | 457,424 | +0.06(+2.29%) |
Nov 10, 2023 | 2.680 | 2.690 | 2.570 | 2.620 | 663,894 | -0.06(-2.24%) |
Nov 09, 2023 | 2.730 | 2.880 | 2.655 | 2.680 | 696,528 | -0.02(-0.74%) |
Nov 08, 2023 | 2.760 | 2.800 | 2.680 | 2.700 | 429,619 | -0.05(-1.82%) |
Nov 07, 2023 | 2.920 | 2.950 | 2.700 | 2.750 | 426,443 | -0.13(-4.51%) |
Nov 06, 2023 | 2.900 | 2.920 | 2.770 | 2.880 | 553,138 | -0.03(-1.03%) |
Nov 03, 2023 | 2.800 | 2.990 | 2.790 | 2.910 | 649,724 | +0.13(+4.68%) |
Nov 02, 2023 | 2.730 | 2.820 | 2.680 | 2.780 | 533,391 | +0.12(+4.51%) |
Nov 01, 2023 | 2.710 | 2.745 | 2.560 | 2.660 | 581,353 | -0.09(-3.27%) |
Oct 31, 2023 | 2.600 | 2.795 | 2.540 | 2.750 | 620,654 | +0.15(+5.77%) |
Oct 30, 2023 | 2.600 | 2.655 | 2.550 | 2.600 | 399,483 | +0.05(+1.96%) |
Oct 27, 2023 | 2.680 | 2.750 | 2.520 | 2.550 | 1,005,627 | -0.16(-5.90%) |
Oct 26, 2023 | 2.650 | 2.749 | 2.610 | 2.710 | 824,643 | +0.03(+1.12%) |
Oct 25, 2023 | 2.800 | 2.800 | 2.650 | 2.680 | 766,398 | -0.12(-4.29%) |
Oct 24, 2023 | 2.810 | 2.920 | 2.770 | 2.800 | 619,410 | +0.00(+0.00%) |
Oct 23, 2023 | 2.750 | 2.815 | 2.650 | 2.800 | 600,220 | -0.01(-0.36%) |
Oct 20, 2023 | 2.800 | 2.840 | 2.725 | 2.810 | 605,678 | +0.03(+1.08%) |
Oct 19, 2023 | 3.000 | 3.030 | 2.770 | 2.780 | 763,597 | -0.22(-7.33%) |
Oct 18, 2023 | 3.110 | 3.110 | 2.910 | 3.000 | 599,476 | -0.16(-5.06%) |
Oct 17, 2023 | 3.100 | 3.260 | 3.085 | 3.160 | 764,376 | +0.07(+2.27%) |
Oct 16, 2023 | 2.980 | 3.140 | 2.920 | 3.090 | 472,678 | +0.12(+4.04%) |
Oct 13, 2023 | 3.240 | 3.250 | 2.955 | 2.970 | 919,588 | -0.22(-6.90%) |
Oct 12, 2023 | 3.390 | 3.400 | 3.151 | 3.190 | 519,270 | -0.21(-6.18%) |
Oct 11, 2023 | 3.350 | 3.560 | 3.290 | 3.400 | 1,669,650 | +0.16(+4.94%) |
Oct 10, 2023 | 2.930 | 3.400 | 2.930 | 3.240 | 1,959,936 | +0.30(+10.20%) |
Oct 09, 2023 | 2.880 | 2.975 | 2.830 | 2.940 | 513,432 | +0.03(+1.03%) |
Oct 06, 2023 | 2.670 | 2.925 | 2.650 | 2.910 | 764,862 | +0.21(+7.78%) |
Oct 05, 2023 | 2.740 | 2.740 | 2.630 | 2.700 | 406,232 | -0.05(-1.82%) |
Oct 04, 2023 | 2.730 | 2.790 | 2.655 | 2.750 | 675,223 | +0.05(+1.85%) |
Oct 03, 2023 | 2.760 | 2.850 | 2.635 | 2.700 | 684,026 | -0.08(-2.88%) |
Oct 02, 2023 | 2.820 | 2.880 | 2.718 | 2.780 | 632,993 | -0.04(-1.42%) |
Sep 29, 2023 | 2.850 | 2.925 | 2.790 | 2.820 | 533,851 | +0.00(+0.00%) |
Sep 28, 2023 | 2.890 | 2.980 | 2.800 | 2.820 | 515,764 | -0.08(-2.76%) |
Sep 27, 2023 | 2.760 | 3.005 | 2.760 | 2.900 | 1,165,807 | +0.18(+6.62%) |
Sep 26, 2023 | 2.660 | 2.775 | 2.640 | 2.720 | 964,849 | +0.06(+2.26%) |
Sep 25, 2023 | 2.630 | 2.735 | 2.645 | 2.660 | 939,880 | -0.01(-0.56%) |
Sep 22, 2023 | 2.720 | 2.815 | 2.670 | 2.675 | 1,035,588 | -0.10(-3.43%) |
Sep 21, 2023 | 2.860 | 2.920 | 2.760 | 2.770 | 1,417,034 | -0.20(-6.73%) |
Sep 20, 2023 | 2.960 | 3.080 | 2.870 | 2.970 | 1,175,041 | +0.02(+0.68%) |
Sep 19, 2023 | 3.200 | 3.200 | 2.930 | 2.950 | 1,501,101 | -0.32(-9.79%) |
Sep 18, 2023 | 3.290 | 3.320 | 3.180 | 3.270 | 1,383,310 | -0.08(-2.39%) |
Sep 15, 2023 | 3.380 | 3.490 | 3.270 | 3.350 | 1,670,744 | -0.02(-0.59%) |
Sep 14, 2023 | 3.690 | 3.700 | 3.360 | 3.370 | 1,174,001 | -0.32(-8.67%) |
Sep 13, 2023 | 3.880 | 3.990 | 3.660 | 3.690 | 1,628,859 | -0.07(-1.86%) |
Sep 12, 2023 | 3.890 | 4.010 | 3.730 | 3.760 | 1,004,258 | -0.13(-3.34%) |
Sep 11, 2023 | 3.650 | 4.035 | 3.650 | 3.890 | 1,273,106 | +0.18(+4.85%) |
Sep 08, 2023 | 3.520 | 3.730 | 3.520 | 3.710 | 1,217,111 | +0.23(+6.61%) |
Sep 07, 2023 | 3.580 | 3.600 | 3.339 | 3.480 | 1,385,260 | -0.25(-6.70%) |
Sep 06, 2023 | 3.540 | 3.889 | 3.530 | 3.730 | 1,483,434 | +0.12(+3.32%) |
Sep 05, 2023 | 3.790 | 3.850 | 3.432 | 3.610 | 1,811,530 | -0.20(-5.25%) |