Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.980 | 2.980 | 2.850 | 2.895 | 17,597 | +0.04(+1.58%) |
Nov 29, 2023 | 3.010 | 3.010 | 2.780 | 2.850 | 33,396 | -0.16(-5.32%) |
Nov 28, 2023 | 3.040 | 3.097 | 3.000 | 3.010 | 10,390 | +0.01(+0.33%) |
Nov 27, 2023 | 3.190 | 3.190 | 3.000 | 3.000 | 15,185 | -0.15(-4.76%) |
Nov 24, 2023 | 3.060 | 3.190 | 3.032 | 3.150 | 11,355 | +0.11(+3.62%) |
Nov 22, 2023 | 3.000 | 3.265 | 3.000 | 3.040 | 32,034 | +0.03(+1.00%) |
Nov 21, 2023 | 3.000 | 3.130 | 3.000 | 3.010 | 19,536 | -0.08(-2.59%) |
Nov 20, 2023 | 3.200 | 3.200 | 3.030 | 3.090 | 25,748 | -0.15(-4.48%) |
Nov 17, 2023 | 3.340 | 3.397 | 3.210 | 3.235 | 25,504 | -0.21(-5.96%) |
Nov 16, 2023 | 3.530 | 3.590 | 3.330 | 3.440 | 8,207 | +0.02(+0.58%) |
Nov 15, 2023 | 3.460 | 3.640 | 3.400 | 3.420 | 12,605 | -0.04(-1.16%) |
Nov 14, 2023 | 3.340 | 3.500 | 3.340 | 3.460 | 7,311 | +0.10(+2.98%) |
Nov 13, 2023 | 3.400 | 3.450 | 3.350 | 3.360 | 12,354 | +0.01(+0.30%) |
Nov 10, 2023 | 3.410 | 3.450 | 3.350 | 3.350 | 8,526 | -0.12(-3.46%) |
Nov 09, 2023 | 3.500 | 3.580 | 3.400 | 3.470 | 9,959 | -0.05(-1.42%) |
Nov 08, 2023 | 3.560 | 3.600 | 3.500 | 3.520 | 7,142 | -0.06(-1.68%) |
Nov 07, 2023 | 3.650 | 3.780 | 3.560 | 3.580 | 31,429 | -0.20(-5.29%) |
Nov 06, 2023 | 3.860 | 3.870 | 3.745 | 3.780 | 9,924 | -0.03(-0.79%) |
Nov 03, 2023 | 3.800 | 4.000 | 3.800 | 3.810 | 30,576 | +0.05(+1.33%) |
Nov 02, 2023 | 3.520 | 3.860 | 3.520 | 3.760 | 30,988 | +0.26(+7.43%) |
Nov 01, 2023 | 3.520 | 3.690 | 3.500 | 3.500 | 32,020 | -0.11(-3.05%) |
Oct 31, 2023 | 3.900 | 4.300 | 3.280 | 3.610 | 119,621 | -0.37(-9.30%) |
Oct 30, 2023 | 3.610 | 3.980 | 3.350 | 3.980 | 62,480 | +0.31(+8.45%) |
Oct 27, 2023 | 3.680 | 3.870 | 3.560 | 3.670 | 47,978 | -0.08(-2.13%) |
Oct 26, 2023 | 3.830 | 3.930 | 3.540 | 3.750 | 158,871 | -0.16(-4.09%) |
Oct 25, 2023 | 3.990 | 4.200 | 3.850 | 3.910 | 27,749 | -0.12(-2.98%) |
Oct 24, 2023 | 4.290 | 4.600 | 4.020 | 4.030 | 43,630 | -0.27(-6.28%) |
Oct 23, 2023 | 4.560 | 4.600 | 4.300 | 4.300 | 11,664 | -0.37(-7.92%) |
Oct 20, 2023 | 5.380 | 5.575 | 4.581 | 4.670 | 70,810 | -0.83(-15.09%) |
Oct 19, 2023 | 5.890 | 5.890 | 5.340 | 5.500 | 40,747 | -0.24(-4.18%) |
Oct 18, 2023 | 5.660 | 5.890 | 5.650 | 5.740 | 54,461 | -0.15(-2.55%) |
Oct 17, 2023 | 6.170 | 6.550 | 5.750 | 5.890 | 88,295 | -0.54(-8.40%) |
Oct 16, 2023 | 5.140 | 6.500 | 5.340 | 6.430 | 216,087 | +1.13(+21.32%) |
Oct 13, 2023 | 4.360 | 5.910 | 4.360 | 5.300 | 258,267 | +0.85(+19.10%) |
Oct 12, 2023 | 4.400 | 4.450 | 4.250 | 4.450 | 31,695 | +0.09(+2.06%) |
Oct 11, 2023 | 4.740 | 4.740 | 4.290 | 4.360 | 84,076 | -0.30(-6.44%) |
Oct 10, 2023 | 3.940 | 4.700 | 3.850 | 4.660 | 149,922 | +0.69(+17.38%) |
Oct 09, 2023 | 4.280 | 4.280 | 3.810 | 3.970 | 103,991 | -0.43(-9.77%) |
Oct 06, 2023 | 4.400 | 4.470 | 4.220 | 4.400 | 118,345 | +0.00(+0.00%) |
Oct 05, 2023 | 4.820 | 4.880 | 4.309 | 4.400 | 312,851 | -0.45(-9.28%) |
Oct 04, 2023 | 5.120 | 5.259 | 4.800 | 4.850 | 76,816 | -0.40(-7.62%) |
Oct 03, 2023 | 4.800 | 5.540 | 4.750 | 5.250 | 196,285 | +0.35(+7.14%) |
Oct 02, 2023 | 5.020 | 5.367 | 4.890 | 4.900 | 145,201 | -0.49(-9.09%) |
Sep 29, 2023 | 6.560 | 6.640 | 5.194 | 5.390 | 217,504 | -1.17(-17.84%) |
Sep 28, 2023 | 6.650 | 6.890 | 6.260 | 6.560 | 164,556 | -0.01(-0.15%) |
Sep 27, 2023 | 7.600 | 7.900 | 6.410 | 6.570 | 519,988 | -1.04(-13.67%) |
Sep 26, 2023 | 8.870 | 9.565 | 7.510 | 7.610 | 456,442 | -1.34(-14.97%) |
Sep 25, 2023 | 8.800 | 9.200 | 8.740 | 8.950 | 557,341 | -0.76(-7.83%) |
Sep 22, 2023 | 10.44 | 10.97 | 9.440 | 9.710 | 1,634,904 | -1.47(-13.15%) |
Sep 21, 2023 | 11.78 | 12.65 | 10.25 | 11.18 | 7,267,537 | -2.61(-18.93%) |
Sep 20, 2023 | 10.45 | 14.00 | 9.880 | 13.79 | 25,625,360 | +3.34(+31.96%) |
Sep 19, 2023 | 9.250 | 11.15 | 8.203 | 10.45 | 42,365,208 | +4.38(+72.16%) |
Sep 18, 2023 | 6.320 | 8.500 | 5.670 | 6.070 | 41,780,608 | +1.94(+46.80%) |
Sep 15, 2023 | 4.290 | 4.650 | 4.135 | 4.135 | 15,081 | -0.25(-5.59%) |
Sep 14, 2023 | 4.570 | 4.628 | 4.263 | 4.380 | 24,852 | -0.25(-5.40%) |
Sep 13, 2023 | 5.480 | 5.480 | 4.600 | 4.630 | 79,715 | -0.77(-14.26%) |
Sep 12, 2023 | 6.450 | 6.600 | 4.994 | 5.400 | 47,730 | -1.06(-16.47%) |
Sep 11, 2023 | 6.300 | 6.660 | 6.269 | 6.465 | 5,208 | +0.05(+0.72%) |
Sep 08, 2023 | 6.390 | 6.772 | 6.308 | 6.418 | 968 | -0.11(-1.63%) |
Sep 07, 2023 | 6.996 | 6.996 | 6.450 | 6.525 | 1,502 | -0.14(-2.07%) |
Sep 06, 2023 | 7.051 | 7.051 | 6.618 | 6.663 | 852 | -0.12(-1.77%) |
Sep 05, 2023 | 6.810 | 6.990 | 6.468 | 6.783 | 878 | -0.24(-3.38%) |