Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.996 | 2.996 | 2.941 | 2.996 | 1,339,894 | +0.00(+0.00%) |
Nov 29, 2023 | 3.015 | 3.015 | 2.934 | 2.996 | 834,783 | +0.00(+0.00%) |
Nov 28, 2023 | 3.006 | 3.015 | 2.978 | 2.996 | 593,784 | -0.02(-0.61%) |
Nov 27, 2023 | 2.978 | 3.029 | 2.950 | 3.015 | 791,616 | +0.05(+1.55%) |
Nov 24, 2023 | 2.978 | 2.978 | 2.960 | 2.969 | 291,552 | +0.02(+0.63%) |
Nov 22, 2023 | 2.969 | 2.978 | 2.913 | 2.950 | 465,709 | -0.01(-0.31%) |
Nov 21, 2023 | 2.996 | 3.015 | 2.941 | 2.960 | 668,327 | -0.03(-0.93%) |
Nov 20, 2023 | 2.950 | 2.996 | 2.932 | 2.987 | 924,657 | +0.06(+2.21%) |
Nov 17, 2023 | 2.895 | 2.941 | 2.886 | 2.923 | 450,289 | +0.06(+1.93%) |
Nov 16, 2023 | 2.913 | 2.941 | 2.840 | 2.867 | 834,062 | -0.05(-1.58%) |
Nov 15, 2023 | 2.904 | 2.932 | 2.895 | 2.913 | 375,839 | +0.04(+1.28%) |
Nov 14, 2023 | 2.803 | 2.886 | 2.803 | 2.877 | 800,520 | +0.11(+4.00%) |
Nov 13, 2023 | 2.794 | 2.794 | 2.710 | 2.766 | 578,159 | -0.01(-0.33%) |
Nov 10, 2023 | 2.766 | 2.803 | 2.738 | 2.775 | 549,600 | +0.04(+1.35%) |
Nov 09, 2023 | 2.784 | 2.812 | 2.729 | 2.738 | 416,284 | -0.03(-1.00%) |
Nov 08, 2023 | 2.821 | 2.823 | 2.757 | 2.766 | 756,277 | -0.07(-2.60%) |
Nov 07, 2023 | 2.849 | 2.858 | 2.821 | 2.840 | 772,410 | -0.01(-0.32%) |
Nov 06, 2023 | 2.886 | 2.886 | 2.840 | 2.849 | 917,423 | +0.00(+0.00%) |
Nov 03, 2023 | 2.858 | 2.876 | 2.840 | 2.849 | 515,281 | +0.04(+1.31%) |
Nov 02, 2023 | 2.794 | 2.830 | 2.784 | 2.812 | 646,296 | +0.03(+0.99%) |
Nov 01, 2023 | 2.692 | 2.784 | 2.688 | 2.784 | 418,187 | +0.10(+3.78%) |
Oct 31, 2023 | 2.683 | 2.738 | 2.655 | 2.683 | 663,497 | +0.02(+0.69%) |
Oct 30, 2023 | 2.674 | 2.692 | 2.628 | 2.664 | 871,997 | +0.01(+0.35%) |
Oct 27, 2023 | 2.664 | 2.692 | 2.632 | 2.655 | 451,454 | +0.02(+0.70%) |
Oct 26, 2023 | 2.637 | 2.678 | 2.618 | 2.637 | 1,423,707 | -0.01(-0.35%) |
Oct 25, 2023 | 2.655 | 2.775 | 2.637 | 2.646 | 1,236,819 | +0.00(+0.00%) |
Oct 24, 2023 | 2.600 | 2.711 | 2.600 | 2.646 | 2,446,091 | +0.09(+3.61%) |
Oct 23, 2023 | 2.563 | 2.609 | 2.512 | 2.554 | 736,620 | +0.00(+0.00%) |
Oct 20, 2023 | 2.618 | 2.618 | 2.549 | 2.554 | 588,734 | -0.05(-1.77%) |
Oct 19, 2023 | 2.637 | 2.655 | 2.591 | 2.600 | 1,326,968 | -0.02(-0.70%) |
Oct 18, 2023 | 2.646 | 2.646 | 2.595 | 2.618 | 1,964,117 | -0.04(-1.39%) |
Oct 17, 2023 | 2.582 | 2.664 | 2.582 | 2.655 | 1,293,682 | +0.06(+2.13%) |
Oct 16, 2023 | 2.683 | 2.699 | 2.591 | 2.600 | 1,486,423 | -0.06(-2.08%) |
Oct 13, 2023 | 2.664 | 2.683 | 2.641 | 2.655 | 653,539 | +0.00(+0.00%) |
Oct 12, 2023 | 2.720 | 2.720 | 2.621 | 2.655 | 725,167 | -0.04(-1.37%) |
Oct 11, 2023 | 2.674 | 2.724 | 2.664 | 2.692 | 911,957 | +0.02(+0.69%) |
Oct 10, 2023 | 2.720 | 2.720 | 2.655 | 2.674 | 1,008,241 | -0.07(-2.68%) |
Oct 09, 2023 | 2.609 | 2.757 | 2.609 | 2.747 | 951,680 | +0.14(+5.30%) |
Oct 06, 2023 | 2.554 | 2.618 | 2.499 | 2.609 | 674,767 | +0.03(+1.07%) |
Oct 05, 2023 | 2.655 | 2.655 | 2.572 | 2.582 | 583,148 | -0.06(-2.10%) |
Oct 04, 2023 | 2.628 | 2.655 | 2.554 | 2.637 | 987,541 | +0.01(+0.35%) |
Oct 03, 2023 | 2.720 | 2.720 | 2.618 | 2.628 | 928,521 | -0.06(-2.40%) |
Oct 02, 2023 | 2.711 | 2.729 | 2.618 | 2.692 | 1,775,708 | -0.04(-1.35%) |
Sep 29, 2023 | 2.738 | 2.775 | 2.720 | 2.729 | 782,108 | +0.04(+1.37%) |
Sep 28, 2023 | 2.738 | 2.738 | 2.688 | 2.692 | 829,331 | -0.03(-1.02%) |
Sep 27, 2023 | 2.766 | 2.803 | 2.683 | 2.720 | 977,687 | -0.04(-1.34%) |
Sep 26, 2023 | 2.803 | 2.821 | 2.757 | 2.757 | 870,512 | -0.08(-2.92%) |
Sep 25, 2023 | 2.830 | 2.858 | 2.803 | 2.840 | 857,045 | +0.00(+0.00%) |
Sep 22, 2023 | 2.840 | 2.854 | 2.794 | 2.840 | 770,972 | +0.02(+0.65%) |
Sep 21, 2023 | 2.877 | 2.886 | 2.817 | 2.821 | 474,239 | -0.09(-3.16%) |
Sep 20, 2023 | 2.996 | 2.996 | 2.895 | 2.913 | 529,333 | -0.06(-2.17%) |
Sep 19, 2023 | 3.006 | 3.006 | 2.950 | 2.978 | 686,346 | -0.02(-0.62%) |
Sep 18, 2023 | 3.043 | 3.043 | 2.950 | 2.996 | 694,432 | -0.05(-1.52%) |
Sep 15, 2023 | 2.941 | 3.047 | 2.927 | 3.043 | 3,217,601 | +0.14(+4.76%) |
Sep 14, 2023 | 2.895 | 2.923 | 2.886 | 2.904 | 877,975 | +0.03(+0.96%) |
Sep 13, 2023 | 2.849 | 2.913 | 2.821 | 2.877 | 711,913 | +0.05(+1.63%) |
Sep 12, 2023 | 2.766 | 2.849 | 2.743 | 2.830 | 1,088,333 | +0.06(+2.33%) |
Sep 11, 2023 | 2.729 | 2.803 | 2.711 | 2.766 | 1,417,313 | +0.06(+2.39%) |
Sep 08, 2023 | 2.812 | 2.812 | 2.692 | 2.701 | 1,716,564 | -0.12(-4.25%) |
Sep 07, 2023 | 2.895 | 2.895 | 2.821 | 2.821 | 921,805 | -0.06(-2.24%) |
Sep 06, 2023 | 2.877 | 2.923 | 2.849 | 2.886 | 980,959 | +0.01(+0.32%) |
Sep 05, 2023 | 3.015 | 3.024 | 2.877 | 2.877 | 950,284 | -0.15(-4.88%) |