Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.260 | 2.340 | 2.250 | 2.310 | 102,019 | +0.01(+0.43%) |
Nov 29, 2023 | 2.250 | 2.350 | 2.220 | 2.300 | 146,537 | +0.03(+1.32%) |
Nov 28, 2023 | 2.240 | 2.310 | 2.200 | 2.270 | 78,182 | -0.04(-1.73%) |
Nov 27, 2023 | 2.230 | 2.310 | 2.200 | 2.310 | 94,556 | +0.07(+3.12%) |
Nov 24, 2023 | 2.260 | 2.350 | 2.180 | 2.240 | 39,100 | +0.00(+0.00%) |
Nov 23, 2023 | 2.310 | 2.330 | 2.240 | 2.240 | 4,687 | -0.04(-1.75%) |
Nov 22, 2023 | 2.320 | 2.370 | 2.210 | 2.280 | 127,805 | -0.13(-5.39%) |
Nov 21, 2023 | 2.270 | 2.410 | 2.180 | 2.410 | 146,603 | +0.11(+4.78%) |
Nov 20, 2023 | 2.450 | 2.480 | 2.280 | 2.300 | 309,074 | -0.15(-6.12%) |
Nov 17, 2023 | 2.150 | 2.450 | 2.150 | 2.450 | 536,964 | +0.23(+10.36%) |
Nov 16, 2023 | 2.210 | 2.290 | 2.080 | 2.220 | 489,076 | -0.06(-2.63%) |
Nov 15, 2023 | 2.170 | 2.330 | 2.150 | 2.280 | 914,924 | +0.13(+6.05%) |
Nov 14, 2023 | 2.100 | 2.250 | 2.090 | 2.150 | 717,262 | +0.10(+4.88%) |
Nov 13, 2023 | 1.810 | 2.210 | 1.810 | 2.050 | 678,437 | +0.05(+2.50%) |
Nov 10, 2023 | 1.760 | 2.040 | 1.740 | 2.000 | 508,902 | +0.25(+14.29%) |
Nov 09, 2023 | 1.620 | 1.790 | 1.620 | 1.750 | 464,718 | +0.07(+4.17%) |
Nov 08, 2023 | 1.600 | 1.710 | 1.580 | 1.680 | 699,773 | +0.10(+6.33%) |
Nov 07, 2023 | 1.540 | 1.580 | 1.520 | 1.580 | 332,334 | +0.02(+1.28%) |
Nov 06, 2023 | 1.620 | 1.630 | 1.520 | 1.560 | 337,508 | -0.06(-3.70%) |
Nov 03, 2023 | 1.610 | 1.700 | 1.600 | 1.620 | 299,605 | -0.03(-1.82%) |
Nov 02, 2023 | 1.680 | 1.800 | 1.590 | 1.650 | 568,535 | -0.15(-8.33%) |
Nov 01, 2023 | 1.850 | 1.850 | 1.640 | 1.800 | 152,957 | +0.04(+2.27%) |
Oct 31, 2023 | 1.550 | 1.780 | 1.530 | 1.760 | 198,410 | +0.25(+16.56%) |
Oct 30, 2023 | 1.650 | 1.660 | 1.450 | 1.510 | 873,333 | -0.37(-19.68%) |
Oct 27, 2023 | 1.750 | 1.920 | 1.590 | 1.880 | 496,728 | +0.12(+6.82%) |
Oct 26, 2023 | 1.950 | 1.970 | 1.750 | 1.760 | 117,758 | -0.16(-8.33%) |
Oct 25, 2023 | 2.100 | 2.120 | 1.890 | 1.920 | 132,147 | -0.19(-9.00%) |
Oct 24, 2023 | 2.130 | 2.180 | 2.000 | 2.110 | 282,824 | -0.06(-2.76%) |
Oct 23, 2023 | 2.160 | 2.190 | 2.070 | 2.170 | 90,586 | +0.03(+1.40%) |
Oct 20, 2023 | 2.210 | 2.310 | 2.060 | 2.140 | 243,027 | -0.11(-4.89%) |
Oct 19, 2023 | 2.220 | 2.400 | 2.220 | 2.250 | 83,437 | -0.13(-5.46%) |
Oct 18, 2023 | 2.470 | 2.670 | 2.260 | 2.380 | 435,670 | -0.12(-4.80%) |
Oct 17, 2023 | 2.230 | 2.570 | 2.230 | 2.500 | 142,436 | +0.19(+8.23%) |
Oct 16, 2023 | 2.190 | 2.320 | 2.190 | 2.310 | 214,670 | +0.06(+2.67%) |
Oct 13, 2023 | 2.290 | 2.340 | 2.170 | 2.250 | 81,571 | +0.04(+1.81%) |
Oct 12, 2023 | 2.180 | 2.340 | 2.140 | 2.210 | 103,900 | -0.03(-1.34%) |
Oct 11, 2023 | 2.200 | 2.280 | 2.140 | 2.240 | 133,621 | +0.04(+1.82%) |
Oct 10, 2023 | 2.200 | 2.270 | 2.200 | 2.200 | 52,528 | -0.04(-1.79%) |
Oct 06, 2023 | 2.240 | 0 | -0.20(-8.20%) | |||
Oct 05, 2023 | 2.590 | 2.590 | 2.320 | 2.440 | 170,322 | -0.05(-2.01%) |
Oct 04, 2023 | 2.550 | 2.690 | 2.450 | 2.490 | 202,726 | -0.14(-5.32%) |
Oct 03, 2023 | 2.690 | 2.760 | 2.610 | 2.630 | 143,132 | -0.15(-5.23%) |
Oct 02, 2023 | 2.740 | 2.950 | 2.500 | 2.775 | 693,277 | +0.05(+2.02%) |
Sep 29, 2023 | 2.730 | 2.830 | 2.650 | 2.720 | 241,600 | -0.04(-1.45%) |
Sep 28, 2023 | 2.560 | 2.790 | 2.400 | 2.760 | 730,651 | +0.05(+1.85%) |
Sep 27, 2023 | 2.850 | 3.000 | 2.460 | 2.710 | 1,794,162 | +0.02(+0.74%) |
Sep 26, 2023 | 2.840 | 2.890 | 2.680 | 2.690 | 832,520 | -0.15(-5.28%) |
Sep 25, 2023 | 2.820 | 2.890 | 2.670 | 2.840 | 696,091 | +0.03(+1.07%) |
Sep 22, 2023 | 2.790 | 2.880 | 2.740 | 2.810 | 148,575 | +0.04(+1.44%) |
Sep 21, 2023 | 2.850 | 2.910 | 2.650 | 2.770 | 295,465 | -0.14(-4.81%) |
Sep 20, 2023 | 2.900 | 3.060 | 2.840 | 2.910 | 461,125 | +0.03(+1.04%) |
Sep 19, 2023 | 3.200 | 3.200 | 2.880 | 2.880 | 459,406 | -0.42(-12.73%) |
Sep 18, 2023 | 3.310 | 3.390 | 2.970 | 3.300 | 505,200 | -0.05(-1.49%) |
Sep 15, 2023 | 3.470 | 3.650 | 3.220 | 3.350 | 843,244 | +0.05(+1.52%) |
Sep 14, 2023 | 3.170 | 3.380 | 3.070 | 3.300 | 637,866 | +0.24(+7.84%) |
Sep 13, 2023 | 3.300 | 3.380 | 2.950 | 3.060 | 1,196,624 | -0.18(-5.56%) |
Sep 12, 2023 | 3.550 | 3.700 | 3.020 | 3.240 | 736,015 | -0.39(-10.74%) |
Sep 11, 2023 | 3.440 | 3.780 | 3.430 | 3.630 | 522,321 | +0.40(+12.38%) |
Sep 08, 2023 | 3.330 | 3.620 | 3.120 | 3.230 | 1,489,677 | -0.11(-3.29%) |
Sep 07, 2023 | 3.200 | 3.630 | 3.200 | 3.340 | 2,489,301 | +0.11(+3.41%) |
Sep 06, 2023 | 3.030 | 3.525 | 2.980 | 3.230 | 1,878,955 | +0.44(+15.77%) |
Sep 05, 2023 | 2.320 | 2.940 | 2.300 | 2.790 | 1,245,033 | +0.49(+21.30%) |