Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.650 | 3.650 | 3.450 | 3.490 | 370,722 | -0.12(-3.28%) |
Nov 29, 2023 | 3.790 | 3.800 | 3.608 | 3.608 | 372,316 | -0.16(-4.29%) |
Nov 28, 2023 | 3.550 | 3.800 | 3.550 | 3.770 | 400,253 | +0.12(+3.29%) |
Nov 27, 2023 | 3.500 | 3.680 | 3.471 | 3.650 | 238,427 | +0.13(+3.69%) |
Nov 24, 2023 | 3.520 | 3.588 | 3.450 | 3.520 | 205,168 | -0.12(-3.30%) |
Nov 22, 2023 | 3.350 | 3.680 | 3.350 | 3.640 | 201,039 | +0.03(+0.83%) |
Nov 21, 2023 | 3.400 | 3.650 | 3.320 | 3.610 | 207,199 | +0.12(+3.44%) |
Nov 20, 2023 | 3.530 | 3.610 | 3.390 | 3.490 | 309,184 | -0.14(-3.86%) |
Nov 17, 2023 | 3.420 | 3.690 | 3.336 | 3.630 | 481,087 | +0.25(+7.40%) |
Nov 16, 2023 | 3.230 | 3.430 | 3.230 | 3.380 | 241,664 | -0.01(-0.29%) |
Nov 15, 2023 | 3.250 | 3.406 | 3.220 | 3.390 | 434,305 | +0.14(+4.31%) |
Nov 14, 2023 | 3.190 | 3.360 | 3.130 | 3.250 | 329,014 | -0.06(-1.81%) |
Nov 13, 2023 | 3.300 | 3.350 | 3.120 | 3.310 | 326,656 | +0.03(+0.91%) |
Nov 10, 2023 | 2.980 | 3.280 | 2.910 | 3.280 | 333,216 | +0.24(+7.89%) |
Nov 09, 2023 | 3.070 | 3.190 | 2.930 | 3.040 | 382,938 | -0.10(-3.18%) |
Nov 08, 2023 | 3.180 | 3.250 | 3.080 | 3.140 | 301,921 | -0.02(-0.63%) |
Nov 07, 2023 | 3.103 | 3.170 | 3.060 | 3.160 | 200,361 | +0.04(+1.41%) |
Nov 06, 2023 | 3.200 | 3.200 | 3.040 | 3.116 | 397,093 | +0.04(+1.17%) |
Nov 03, 2023 | 2.970 | 3.180 | 2.860 | 3.080 | 420,596 | +0.11(+3.70%) |
Nov 02, 2023 | 2.770 | 3.040 | 2.770 | 2.970 | 417,063 | +0.20(+7.22%) |
Nov 01, 2023 | 2.935 | 2.940 | 2.760 | 2.770 | 284,900 | -0.15(-4.97%) |
Oct 31, 2023 | 2.585 | 2.966 | 2.560 | 2.915 | 500,392 | +0.31(+11.75%) |
Oct 30, 2023 | 2.710 | 2.810 | 2.510 | 2.608 | 797,327 | -0.17(-6.17%) |
Oct 27, 2023 | 2.950 | 3.060 | 2.710 | 2.780 | 567,785 | -0.26(-8.55%) |
Oct 26, 2023 | 3.290 | 3.290 | 2.950 | 3.040 | 431,232 | -0.14(-4.25%) |
Oct 25, 2023 | 3.400 | 3.450 | 3.147 | 3.175 | 575,823 | -0.34(-9.80%) |
Oct 24, 2023 | 3.500 | 3.520 | 3.260 | 3.520 | 1,076,836 | +0.02(+0.57%) |
Oct 23, 2023 | 3.680 | 3.690 | 3.450 | 3.500 | 391,607 | -0.18(-4.89%) |
Oct 20, 2023 | 3.640 | 3.690 | 3.550 | 3.680 | 408,190 | -0.02(-0.54%) |
Oct 19, 2023 | 3.570 | 3.800 | 3.570 | 3.700 | 335,659 | +0.10(+2.78%) |
Oct 18, 2023 | 4.050 | 4.300 | 3.600 | 3.600 | 1,339,891 | -0.48(-11.76%) |
Oct 17, 2023 | 3.955 | 4.180 | 3.920 | 4.080 | 1,180,700 | +0.12(+3.03%) |
Oct 16, 2023 | 4.060 | 4.155 | 3.950 | 3.960 | 1,017,789 | -0.10(-2.51%) |
Oct 13, 2023 | 3.990 | 4.210 | 3.920 | 4.062 | 805,000 | +0.02(+0.55%) |
Oct 12, 2023 | 4.000 | 4.250 | 3.860 | 4.040 | 659,557 | +0.05(+1.25%) |
Oct 11, 2023 | 4.550 | 4.550 | 3.720 | 3.990 | 975,538 | -0.48(-10.84%) |
Oct 10, 2023 | 4.160 | 4.590 | 4.160 | 4.475 | 271,973 | +0.18(+4.19%) |
Oct 09, 2023 | 4.120 | 4.355 | 4.020 | 4.295 | 211,355 | +0.08(+1.78%) |
Oct 06, 2023 | 3.900 | 4.450 | 3.900 | 4.220 | 593,142 | +0.24(+6.03%) |
Oct 05, 2023 | 3.880 | 4.220 | 3.785 | 3.980 | 968,457 | +0.04(+1.02%) |
Oct 04, 2023 | 4.110 | 4.250 | 3.900 | 3.940 | 644,908 | -0.17(-4.14%) |
Oct 03, 2023 | 4.479 | 4.530 | 4.110 | 4.110 | 507,196 | -0.46(-10.07%) |
Oct 02, 2023 | 4.560 | 4.680 | 4.095 | 4.570 | 2,345,821 | +0.05(+1.11%) |
Sep 29, 2023 | 4.435 | 4.600 | 4.200 | 4.520 | 569,398 | +0.03(+0.62%) |
Sep 28, 2023 | 4.440 | 4.505 | 4.200 | 4.492 | 682,897 | +0.04(+0.94%) |
Sep 27, 2023 | 4.250 | 4.620 | 4.140 | 4.450 | 1,356,578 | +0.20(+4.71%) |
Sep 26, 2023 | 4.185 | 4.516 | 4.120 | 4.250 | 1,473,521 | +0.02(+0.47%) |
Sep 25, 2023 | 4.400 | 4.290 | 4.100 | 4.230 | 2,234,706 | -0.07(-1.63%) |
Sep 22, 2023 | 3.950 | 4.350 | 3.950 | 4.300 | 371,711 | +0.25(+6.17%) |
Sep 21, 2023 | 4.500 | 4.500 | 3.940 | 4.050 | 1,350,908 | -0.49(-10.79%) |
Sep 20, 2023 | 4.600 | 4.680 | 4.300 | 4.540 | 542,045 | +0.10(+2.25%) |
Sep 19, 2023 | 5.000 | 5.140 | 4.300 | 4.440 | 3,002,569 | -0.70(-13.65%) |
Sep 18, 2023 | 5.225 | 5.440 | 4.890 | 5.142 | 952,798 | -0.22(-4.17%) |
Sep 15, 2023 | 5.595 | 5.800 | 5.058 | 5.366 | 1,281,387 | -0.02(-0.45%) |
Sep 14, 2023 | 4.870 | 5.400 | 4.870 | 5.390 | 694,085 | +0.50(+10.34%) |
Sep 13, 2023 | 5.110 | 5.300 | 4.800 | 4.885 | 1,411,132 | -0.17(-3.27%) |
Sep 12, 2023 | 5.260 | 5.335 | 4.520 | 5.050 | 1,641,679 | -0.19(-3.63%) |
Sep 11, 2023 | 4.790 | 5.380 | 4.790 | 5.240 | 1,293,253 | +0.46(+9.62%) |
Sep 08, 2023 | 4.500 | 5.150 | 4.280 | 4.780 | 1,739,384 | +0.39(+8.88%) |
Sep 07, 2023 | 4.330 | 4.530 | 4.280 | 4.390 | 854,644 | +0.00(+0.00%) |
Sep 06, 2023 | 4.640 | 4.710 | 4.216 | 4.390 | 2,113,999 | -0.01(-0.23%) |
Sep 05, 2023 | 4.080 | 4.500 | 3.880 | 4.400 | 1,520,095 | +0.56(+14.58%) |