Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.260 | 4.420 | 3.620 | 4.270 | 454,934 | +0.22(+5.43%) |
Nov 29, 2023 | 5.600 | 5.650 | 3.940 | 4.050 | 713,272 | -1.35(-25.00%) |
Nov 28, 2023 | 5.000 | 5.750 | 4.990 | 5.400 | 511,210 | +0.41(+8.22%) |
Nov 27, 2023 | 4.500 | 4.999 | 4.400 | 4.990 | 430,461 | +0.64(+14.71%) |
Nov 24, 2023 | 4.450 | 4.490 | 4.265 | 4.350 | 69,862 | +0.07(+1.64%) |
Nov 22, 2023 | 4.430 | 4.469 | 4.140 | 4.280 | 99,272 | -0.03(-0.70%) |
Nov 21, 2023 | 4.350 | 4.360 | 4.100 | 4.310 | 143,599 | +0.14(+3.36%) |
Nov 20, 2023 | 4.220 | 4.250 | 4.010 | 4.170 | 252,024 | +0.18(+4.51%) |
Nov 17, 2023 | 4.090 | 4.090 | 3.900 | 3.990 | 70,896 | -0.03(-0.75%) |
Nov 16, 2023 | 4.170 | 4.170 | 3.950 | 4.020 | 61,778 | -0.04(-0.99%) |
Nov 15, 2023 | 4.120 | 4.150 | 3.850 | 4.060 | 198,143 | +0.04(+1.00%) |
Nov 14, 2023 | 4.080 | 4.197 | 3.820 | 4.020 | 96,973 | +0.05(+1.26%) |
Nov 13, 2023 | 3.980 | 4.130 | 3.790 | 3.970 | 182,244 | +0.24(+6.43%) |
Nov 10, 2023 | 3.730 | 3.790 | 3.176 | 3.730 | 84,238 | +0.05(+1.36%) |
Nov 09, 2023 | 3.750 | 3.795 | 3.505 | 3.680 | 28,984 | -0.08(-2.13%) |
Nov 08, 2023 | 3.750 | 3.790 | 3.578 | 3.760 | 63,850 | +0.33(+9.62%) |
Nov 07, 2023 | 3.260 | 3.570 | 3.260 | 3.430 | 28,497 | +0.18(+5.54%) |
Nov 06, 2023 | 3.591 | 3.591 | 3.240 | 3.250 | 9,767 | -0.20(-5.80%) |
Nov 03, 2023 | 3.530 | 3.590 | 3.420 | 3.450 | 16,431 | -0.02(-0.58%) |
Nov 02, 2023 | 3.490 | 3.620 | 3.450 | 3.470 | 33,345 | +0.02(+0.58%) |
Nov 01, 2023 | 3.510 | 3.550 | 3.400 | 3.450 | 36,257 | +0.06(+1.77%) |
Oct 31, 2023 | 3.310 | 3.476 | 3.200 | 3.390 | 28,970 | +0.19(+5.94%) |
Oct 30, 2023 | 3.220 | 3.220 | 3.040 | 3.200 | 12,767 | +0.06(+1.91%) |
Oct 27, 2023 | 3.300 | 3.300 | 3.050 | 3.140 | 38,785 | -0.21(-6.27%) |
Oct 26, 2023 | 3.340 | 3.370 | 3.280 | 3.350 | 13,312 | +0.08(+2.45%) |
Oct 25, 2023 | 3.200 | 3.340 | 3.178 | 3.270 | 15,838 | +0.08(+2.51%) |
Oct 24, 2023 | 3.270 | 3.350 | 3.120 | 3.190 | 11,313 | -0.06(-1.85%) |
Oct 23, 2023 | 3.350 | 3.460 | 3.151 | 3.250 | 45,221 | +0.00(+0.00%) |
Oct 20, 2023 | 3.100 | 3.250 | 3.060 | 3.250 | 28,512 | +0.25(+8.33%) |
Oct 19, 2023 | 3.030 | 3.089 | 3.000 | 3.000 | 30,288 | +0.02(+0.67%) |
Oct 18, 2023 | 3.120 | 3.133 | 2.960 | 2.980 | 15,256 | +0.03(+1.02%) |
Oct 17, 2023 | 3.000 | 3.118 | 2.950 | 2.950 | 32,479 | -0.09(-2.96%) |
Oct 16, 2023 | 2.910 | 3.160 | 3.000 | 3.040 | 22,432 | +0.05(+1.67%) |
Oct 13, 2023 | 2.910 | 3.080 | 2.730 | 2.990 | 81,350 | +0.22(+7.98%) |
Oct 12, 2023 | 2.720 | 2.851 | 2.650 | 2.769 | 62,453 | -0.00(-0.04%) |
Oct 11, 2023 | 3.000 | 3.297 | 2.710 | 2.770 | 81,989 | -0.15(-5.14%) |
Oct 10, 2023 | 2.860 | 3.000 | 2.860 | 2.920 | 9,883 | +0.06(+2.10%) |
Oct 09, 2023 | 2.960 | 2.990 | 2.690 | 2.860 | 24,406 | -0.03(-1.04%) |
Oct 06, 2023 | 2.650 | 2.993 | 2.550 | 2.890 | 26,203 | +0.08(+2.85%) |
Oct 05, 2023 | 2.940 | 3.050 | 2.740 | 2.810 | 42,822 | -0.00(-0.18%) |
Oct 04, 2023 | 2.990 | 2.990 | 2.742 | 2.815 | 14,389 | +0.11(+4.26%) |
Oct 03, 2023 | 2.710 | 2.740 | 2.620 | 2.700 | 7,520 | -0.05(-1.82%) |
Oct 02, 2023 | 2.820 | 2.905 | 2.664 | 2.750 | 19,097 | +0.01(+0.36%) |
Sep 29, 2023 | 2.760 | 2.840 | 2.685 | 2.740 | 22,104 | +0.04(+1.48%) |
Sep 28, 2023 | 2.700 | 2.900 | 2.610 | 2.700 | 54,059 | +0.00(+0.00%) |
Sep 27, 2023 | 2.760 | 2.845 | 2.700 | 2.700 | 6,545 | -0.06(-2.17%) |
Sep 26, 2023 | 2.910 | 2.910 | 2.700 | 2.760 | 31,046 | -0.05(-1.78%) |
Sep 25, 2023 | 3.130 | 2.836 | 2.757 | 2.810 | 15,854 | -0.14(-4.75%) |
Sep 22, 2023 | 2.990 | 3.100 | 2.670 | 2.950 | 101,397 | -0.02(-0.67%) |
Sep 21, 2023 | 2.710 | 3.000 | 2.570 | 2.970 | 83,548 | +0.30(+11.24%) |
Sep 20, 2023 | 2.510 | 2.817 | 2.510 | 2.670 | 28,967 | +0.19(+7.66%) |
Sep 19, 2023 | 2.710 | 2.840 | 2.480 | 2.480 | 45,458 | -0.30(-10.79%) |
Sep 18, 2023 | 2.650 | 2.867 | 2.329 | 2.780 | 33,309 | +0.12(+4.51%) |
Sep 15, 2023 | 2.590 | 2.660 | 2.385 | 2.660 | 60,748 | +0.16(+6.40%) |
Sep 14, 2023 | 2.600 | 2.690 | 2.470 | 2.500 | 34,251 | -0.10(-3.85%) |
Sep 13, 2023 | 2.600 | 2.660 | 2.450 | 2.600 | 40,353 | -0.06(-2.26%) |
Sep 12, 2023 | 2.800 | 2.800 | 2.560 | 2.660 | 56,830 | -0.20(-6.99%) |
Sep 11, 2023 | 2.950 | 3.000 | 2.840 | 2.860 | 60,111 | -0.09(-3.05%) |
Sep 08, 2023 | 2.650 | 2.950 | 2.510 | 2.950 | 182,547 | +0.35(+13.46%) |
Sep 07, 2023 | 2.410 | 2.600 | 2.280 | 2.600 | 127,528 | +0.09(+3.59%) |
Sep 06, 2023 | 2.240 | 2.700 | 1.920 | 2.510 | 2,766,876 | +0.39(+18.66%) |
Sep 05, 2023 | 2.150 | 2.160 | 2.061 | 2.115 | 5,831 | +0.01(+0.25%) |