Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.450 | 3.450 | 3.215 | 3.220 | 4,789,462 | -0.20(-5.85%) |
Nov 29, 2023 | 3.490 | 3.660 | 3.370 | 3.420 | 3,825,402 | -0.04(-1.16%) |
Nov 28, 2023 | 3.570 | 3.580 | 3.290 | 3.460 | 3,043,907 | +0.00(+0.00%) |
Nov 27, 2023 | 3.680 | 3.690 | 3.430 | 3.460 | 3,344,100 | -0.22(-5.98%) |
Nov 24, 2023 | 3.480 | 3.800 | 3.480 | 3.680 | 2,808,398 | +0.19(+5.44%) |
Nov 22, 2023 | 3.720 | 3.750 | 3.430 | 3.490 | 2,469,851 | -0.16(-4.38%) |
Nov 21, 2023 | 3.810 | 3.810 | 3.510 | 3.650 | 3,511,795 | -0.26(-6.65%) |
Nov 20, 2023 | 3.920 | 4.070 | 3.860 | 3.910 | 3,442,204 | +0.00(+0.00%) |
Nov 17, 2023 | 4.010 | 4.060 | 3.580 | 3.910 | 8,059,546 | -0.32(-7.57%) |
Nov 16, 2023 | 4.420 | 4.660 | 4.070 | 4.230 | 6,263,482 | -0.21(-4.73%) |
Nov 15, 2023 | 4.250 | 4.540 | 4.010 | 4.440 | 8,385,419 | +0.37(+9.09%) |
Nov 14, 2023 | 3.630 | 4.080 | 3.515 | 4.070 | 7,256,192 | +0.64(+18.66%) |
Nov 13, 2023 | 3.030 | 3.499 | 2.927 | 3.430 | 7,068,726 | +0.36(+11.73%) |
Nov 10, 2023 | 2.870 | 3.400 | 2.730 | 3.070 | 20,624,064 | +0.61(+24.80%) |
Nov 09, 2023 | 2.520 | 2.590 | 2.410 | 2.460 | 2,381,730 | -0.03(-1.20%) |
Nov 08, 2023 | 2.620 | 2.658 | 2.470 | 2.490 | 1,477,417 | -0.10(-3.86%) |
Nov 07, 2023 | 2.560 | 2.600 | 2.480 | 2.590 | 1,449,610 | +0.01(+0.39%) |
Nov 06, 2023 | 2.810 | 2.820 | 2.525 | 2.580 | 1,571,933 | -0.14(-5.15%) |
Nov 03, 2023 | 2.660 | 2.775 | 2.645 | 2.720 | 1,901,867 | +0.17(+6.67%) |
Nov 02, 2023 | 2.420 | 2.600 | 2.420 | 2.550 | 1,673,196 | +0.17(+7.14%) |
Nov 01, 2023 | 2.380 | 2.400 | 2.285 | 2.380 | 1,213,345 | +0.00(+0.00%) |
Oct 31, 2023 | 2.260 | 2.420 | 2.255 | 2.380 | 1,245,169 | +0.10(+4.39%) |
Oct 30, 2023 | 2.360 | 2.415 | 2.220 | 2.280 | 1,755,994 | -0.06(-2.56%) |
Oct 27, 2023 | 2.520 | 2.540 | 2.320 | 2.340 | 1,683,736 | -0.18(-7.14%) |
Oct 26, 2023 | 2.460 | 2.740 | 2.460 | 2.520 | 1,969,977 | +0.05(+2.02%) |
Oct 25, 2023 | 2.450 | 2.520 | 2.400 | 2.470 | 1,424,324 | +0.02(+0.82%) |
Oct 24, 2023 | 2.470 | 2.608 | 2.420 | 2.450 | 1,712,076 | +0.03(+1.24%) |
Oct 23, 2023 | 2.600 | 2.600 | 2.400 | 2.420 | 3,165,314 | -0.26(-9.70%) |
Oct 20, 2023 | 2.850 | 2.861 | 2.670 | 2.680 | 2,851,383 | -0.19(-6.62%) |
Oct 19, 2023 | 2.970 | 2.980 | 2.850 | 2.870 | 1,329,164 | -0.07(-2.38%) |
Oct 18, 2023 | 3.210 | 3.220 | 2.920 | 2.940 | 1,891,533 | -0.26(-8.13%) |
Oct 17, 2023 | 3.010 | 3.230 | 2.990 | 3.200 | 1,511,686 | +0.18(+5.96%) |
Oct 16, 2023 | 3.040 | 3.090 | 2.970 | 3.020 | 1,178,238 | -0.04(-1.31%) |
Oct 13, 2023 | 3.110 | 3.175 | 3.030 | 3.060 | 1,039,746 | -0.05(-1.61%) |
Oct 12, 2023 | 3.250 | 3.250 | 3.060 | 3.110 | 1,244,449 | -0.15(-4.60%) |
Oct 11, 2023 | 3.410 | 3.475 | 3.201 | 3.260 | 2,004,657 | -0.12(-3.55%) |
Oct 10, 2023 | 2.990 | 3.380 | 2.970 | 3.380 | 2,804,498 | +0.39(+13.04%) |
Oct 09, 2023 | 3.100 | 3.160 | 2.860 | 2.990 | 2,350,901 | -0.20(-6.27%) |
Oct 06, 2023 | 3.070 | 3.280 | 3.060 | 3.190 | 1,662,543 | +0.05(+1.59%) |
Oct 05, 2023 | 3.130 | 3.220 | 3.060 | 3.140 | 1,263,884 | -0.04(-1.26%) |
Oct 04, 2023 | 3.000 | 3.190 | 2.940 | 3.180 | 1,684,920 | +0.21(+7.07%) |
Oct 03, 2023 | 3.010 | 3.030 | 2.920 | 2.970 | 1,261,052 | -0.07(-2.30%) |
Oct 02, 2023 | 3.080 | 3.140 | 2.990 | 3.040 | 1,781,610 | -0.02(-0.65%) |
Sep 29, 2023 | 3.090 | 3.180 | 3.010 | 3.060 | 1,932,740 | +0.01(+0.33%) |
Sep 28, 2023 | 3.100 | 3.166 | 2.950 | 3.050 | 3,367,412 | -0.01(-0.33%) |
Sep 27, 2023 | 3.185 | 3.310 | 3.040 | 3.060 | 5,049,767 | +0.13(+4.44%) |
Sep 26, 2023 | 2.960 | 3.160 | 2.875 | 2.930 | 2,575,237 | -0.02(-0.68%) |
Sep 25, 2023 | 3.080 | 3.080 | 2.930 | 2.950 | 2,487,392 | -0.19(-6.05%) |
Sep 22, 2023 | 3.150 | 3.220 | 3.130 | 3.140 | 1,468,010 | +0.00(+0.00%) |
Sep 21, 2023 | 3.400 | 3.400 | 3.120 | 3.140 | 3,246,140 | -0.35(-10.03%) |
Sep 20, 2023 | 3.630 | 3.650 | 3.480 | 3.490 | 1,938,957 | -0.09(-2.51%) |
Sep 19, 2023 | 3.600 | 3.670 | 3.530 | 3.580 | 2,219,455 | +0.00(+0.00%) |
Sep 18, 2023 | 3.860 | 3.890 | 3.570 | 3.580 | 2,857,451 | -0.35(-8.91%) |
Sep 15, 2023 | 4.000 | 4.059 | 3.860 | 3.930 | 3,476,440 | -0.04(-1.01%) |
Sep 14, 2023 | 3.770 | 3.980 | 3.740 | 3.970 | 1,782,014 | +0.24(+6.43%) |
Sep 13, 2023 | 3.750 | 3.870 | 3.700 | 3.730 | 1,425,631 | -0.08(-2.10%) |
Sep 12, 2023 | 3.580 | 3.820 | 3.535 | 3.810 | 1,742,989 | +0.20(+5.54%) |
Sep 11, 2023 | 3.620 | 3.715 | 3.521 | 3.610 | 1,411,370 | +0.04(+1.12%) |
Sep 08, 2023 | 3.620 | 3.620 | 3.465 | 3.570 | 2,017,111 | -0.05(-1.38%) |
Sep 07, 2023 | 3.710 | 3.720 | 3.460 | 3.620 | 2,587,371 | -0.16(-4.23%) |
Sep 06, 2023 | 3.960 | 3.986 | 3.760 | 3.780 | 1,566,282 | -0.18(-4.55%) |
Sep 05, 2023 | 3.970 | 4.040 | 3.900 | 3.960 | 1,816,197 | -0.05(-1.25%) |