Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.260 | 3.275 | 3.162 | 3.275 | 895 | -0.08(-2.24%) |
Nov 29, 2023 | 3.110 | 3.350 | 3.110 | 3.350 | 1,072 | +0.13(+4.04%) |
Nov 28, 2023 | 3.080 | 3.220 | 2.999 | 3.220 | 5,649 | +0.12(+3.87%) |
Nov 27, 2023 | 3.070 | 3.200 | 3.062 | 3.100 | 4,281 | +0.05(+1.64%) |
Nov 24, 2023 | 3.220 | 3.220 | 3.050 | 3.050 | 1,099 | -0.08(-2.56%) |
Nov 22, 2023 | 3.011 | 3.150 | 3.011 | 3.130 | 6,417 | -0.08(-2.60%) |
Nov 21, 2023 | 2.990 | 3.290 | 2.990 | 3.214 | 5,630 | +0.25(+8.38%) |
Nov 20, 2023 | 3.200 | 3.200 | 2.965 | 2.965 | 2,798 | -0.24(-7.34%) |
Nov 17, 2023 | 3.100 | 3.200 | 3.100 | 3.200 | 553 | +0.15(+4.92%) |
Nov 16, 2023 | 3.039 | 3.100 | 3.039 | 3.050 | 3,123 | -0.05(-1.61%) |
Nov 15, 2023 | 3.100 | 3.120 | 3.090 | 3.100 | 3,193 | -0.05(-1.59%) |
Nov 14, 2023 | 2.880 | 3.150 | 2.870 | 3.150 | 1,234 | +0.25(+8.62%) |
Nov 13, 2023 | 2.880 | 2.900 | 2.880 | 2.900 | 792 | -0.01(-0.35%) |
Nov 10, 2023 | 2.930 | 2.950 | 2.910 | 2.910 | 5,222 | -0.04(-1.36%) |
Nov 09, 2023 | 3.020 | 3.020 | 2.950 | 2.950 | 3,406 | -0.10(-3.28%) |
Nov 08, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 651 | -0.01(-0.20%) |
Nov 07, 2023 | 3.056 | 3.056 | 3.056 | 3.056 | 773 | +0.02(+0.53%) |
Nov 06, 2023 | 3.450 | 3.450 | 3.040 | 3.040 | 1,093 | -0.21(-6.46%) |
Nov 03, 2023 | 3.450 | 3.450 | 3.250 | 3.250 | 799 | -0.19(-5.66%) |
Nov 02, 2023 | 3.490 | 3.490 | 3.400 | 3.445 | 2,546 | +0.47(+15.99%) |
Nov 01, 2023 | 3.000 | 3.000 | 2.950 | 2.970 | 1,800 | -0.11(-3.57%) |
Oct 31, 2023 | 3.080 | 3.080 | 3.080 | 3.080 | 693 | -0.15(-4.64%) |
Oct 30, 2023 | 3.180 | 3.230 | 3.170 | 3.230 | 1,437 | +0.11(+3.47%) |
Oct 27, 2023 | 3.130 | 3.130 | 3.010 | 3.122 | 799 | +0.06(+2.01%) |
Oct 26, 2023 | 3.060 | 3.070 | 3.060 | 3.060 | 1,014 | -0.12(-3.77%) |
Oct 25, 2023 | 3.250 | 3.280 | 3.180 | 3.180 | 5,743 | -0.15(-4.65%) |
Oct 24, 2023 | 3.400 | 3.450 | 3.211 | 3.335 | 4,437 | -0.12(-3.35%) |
Oct 23, 2023 | 3.550 | 3.550 | 3.400 | 3.451 | 6,059 | -0.32(-8.56%) |
Oct 19, 2023 | 3.774 | 234 | +0.02(+0.63%) | |||
Oct 18, 2023 | 3.950 | 3.950 | 3.750 | 3.750 | 3,676 | -0.25(-6.25%) |
Oct 17, 2023 | 4.000 | 4.050 | 4.000 | 4.000 | 2,380 | -0.01(-0.25%) |
Oct 16, 2023 | 4.180 | 4.205 | 4.000 | 4.010 | 1,869 | -0.23(-5.37%) |
Oct 13, 2023 | 4.259 | 4.259 | 4.035 | 4.238 | 1,849 | +0.21(+5.15%) |
Oct 12, 2023 | 4.080 | 4.155 | 4.030 | 4.030 | 1,990 | -0.36(-8.20%) |
Oct 11, 2023 | 4.218 | 4.500 | 4.064 | 4.390 | 4,134 | +0.39(+9.75%) |
Oct 09, 2023 | 4.000 | 368 | -0.15(-3.61%) | |||
Oct 06, 2023 | 4.060 | 4.205 | 3.990 | 4.150 | 14,428 | +0.05(+1.22%) |
Oct 05, 2023 | 4.300 | 4.350 | 4.080 | 4.100 | 2,250 | -0.25(-5.83%) |
Oct 04, 2023 | 4.230 | 4.460 | 4.230 | 4.354 | 6,815 | +0.02(+0.55%) |
Oct 03, 2023 | 4.350 | 4.356 | 4.180 | 4.330 | 4,105 | -0.06(-1.37%) |
Oct 02, 2023 | 4.880 | 4.880 | 4.390 | 4.390 | 8,796 | -0.51(-10.41%) |
Sep 29, 2023 | 4.652 | 4.910 | 4.652 | 4.900 | 1,794 | -0.07(-1.41%) |
Sep 28, 2023 | 5.640 | 5.640 | 4.930 | 4.970 | 8,761 | -0.68(-12.03%) |
Sep 27, 2023 | 5.700 | 5.755 | 5.640 | 5.649 | 4,655 | -0.05(-0.89%) |
Sep 26, 2023 | 5.620 | 5.813 | 5.620 | 5.700 | 2,707 | +0.04(+0.71%) |
Sep 25, 2023 | 5.770 | 5.660 | 5.660 | 5.660 | 7,296 | -0.02(-0.35%) |
Sep 22, 2023 | 5.784 | 5.785 | 5.660 | 5.680 | 8,536 | -0.21(-3.57%) |
Sep 21, 2023 | 5.765 | 5.896 | 5.600 | 5.890 | 15,524 | +0.19(+3.42%) |
Sep 20, 2023 | 5.700 | 5.970 | 5.577 | 5.695 | 7,543 | +0.04(+0.80%) |
Sep 19, 2023 | 5.210 | 5.680 | 5.190 | 5.650 | 14,801 | +0.17(+3.10%) |
Sep 18, 2023 | 5.325 | 5.574 | 5.150 | 5.480 | 19,999 | +0.25(+4.78%) |
Sep 15, 2023 | 5.020 | 5.440 | 5.020 | 5.230 | 36,051 | +0.23(+4.56%) |
Sep 14, 2023 | 4.850 | 5.002 | 4.760 | 5.002 | 9,578 | +0.16(+3.35%) |
Sep 13, 2023 | 4.550 | 4.920 | 4.550 | 4.840 | 17,233 | +0.30(+6.61%) |
Sep 12, 2023 | 4.630 | 4.720 | 4.500 | 4.540 | 5,632 | -0.09(-1.94%) |
Sep 11, 2023 | 4.410 | 4.695 | 4.390 | 4.630 | 31,998 | +0.22(+4.99%) |
Sep 08, 2023 | 4.210 | 4.490 | 4.210 | 4.410 | 6,417 | +0.20(+4.75%) |
Sep 07, 2023 | 4.250 | 4.340 | 4.210 | 4.210 | 15,517 | +0.00(+0.00%) |
Sep 06, 2023 | 4.200 | 4.220 | 4.150 | 4.210 | 9,441 | -0.04(-0.82%) |
Sep 05, 2023 | 4.500 | 4.586 | 4.200 | 4.245 | 47,974 | -0.12(-2.86%) |