Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.700 | 1.940 | 1.690 | 1.700 | 1,418,433 | +0.01(+0.89%) |
Nov 29, 2023 | 1.900 | 2.115 | 1.640 | 1.685 | 1,298,685 | -0.18(-9.41%) |
Nov 28, 2023 | 1.790 | 1.890 | 1.600 | 1.860 | 975,822 | +0.05(+2.76%) |
Nov 27, 2023 | 1.980 | 1.980 | 1.770 | 1.810 | 996,038 | -0.15(-7.65%) |
Nov 24, 2023 | 2.050 | 2.090 | 1.870 | 1.960 | 557,337 | -0.06(-2.97%) |
Nov 22, 2023 | 1.980 | 2.100 | 1.940 | 2.020 | 404,043 | +0.08(+4.12%) |
Nov 21, 2023 | 2.210 | 2.230 | 1.905 | 1.940 | 726,000 | -0.33(-14.35%) |
Nov 20, 2023 | 2.350 | 2.350 | 2.070 | 2.265 | 505,688 | -0.04(-1.95%) |
Nov 17, 2023 | 2.400 | 2.530 | 2.210 | 2.310 | 1,326,057 | -0.03(-1.28%) |
Nov 16, 2023 | 2.520 | 2.520 | 2.190 | 2.340 | 1,034,694 | -0.13(-5.26%) |
Nov 15, 2023 | 2.240 | 2.720 | 2.240 | 2.470 | 1,701,453 | +0.24(+10.76%) |
Nov 14, 2023 | 1.880 | 2.290 | 1.820 | 2.230 | 2,727,574 | +0.49(+28.16%) |
Nov 13, 2023 | 1.700 | 1.940 | 1.610 | 1.740 | 1,392,498 | +0.06(+3.57%) |
Nov 10, 2023 | 1.830 | 1.880 | 1.380 | 1.680 | 3,368,048 | -0.17(-9.19%) |
Nov 09, 2023 | 3.000 | 3.000 | 1.690 | 1.850 | 3,929,083 | -1.37(-42.55%) |
Nov 08, 2023 | 3.630 | 3.840 | 3.060 | 3.220 | 1,353,153 | -0.45(-12.26%) |
Nov 07, 2023 | 3.000 | 3.990 | 3.000 | 3.670 | 1,789,775 | +0.62(+20.33%) |
Nov 06, 2023 | 3.150 | 3.260 | 2.970 | 3.050 | 1,317,786 | -0.05(-1.61%) |
Nov 03, 2023 | 3.130 | 3.390 | 3.000 | 3.100 | 1,097,770 | +0.13(+4.38%) |
Nov 02, 2023 | 3.090 | 3.470 | 2.970 | 2.970 | 1,381,562 | +0.00(+0.00%) |
Nov 01, 2023 | 3.090 | 3.110 | 2.840 | 2.970 | 771,955 | -0.14(-4.50%) |
Oct 31, 2023 | 3.140 | 3.210 | 2.980 | 3.110 | 566,981 | -0.01(-0.32%) |
Oct 30, 2023 | 3.360 | 3.434 | 3.010 | 3.120 | 872,272 | -0.20(-6.02%) |
Oct 27, 2023 | 3.420 | 3.420 | 3.160 | 3.320 | 636,213 | -0.07(-2.06%) |
Oct 26, 2023 | 3.710 | 3.710 | 3.350 | 3.390 | 516,958 | -0.19(-5.31%) |
Oct 25, 2023 | 3.880 | 3.880 | 3.580 | 3.580 | 506,270 | -0.33(-8.44%) |
Oct 24, 2023 | 3.850 | 4.170 | 3.766 | 3.910 | 611,021 | +0.15(+3.99%) |
Oct 23, 2023 | 3.850 | 3.920 | 3.530 | 3.760 | 777,376 | -0.19(-4.81%) |
Oct 20, 2023 | 3.980 | 4.060 | 3.735 | 3.950 | 492,435 | -0.05(-1.37%) |
Oct 19, 2023 | 4.390 | 4.390 | 3.869 | 4.005 | 743,194 | -0.42(-9.59%) |
Oct 18, 2023 | 4.300 | 4.500 | 4.210 | 4.430 | 1,059,667 | +0.03(+0.68%) |
Oct 17, 2023 | 3.770 | 4.569 | 3.720 | 4.400 | 1,355,892 | +0.59(+15.49%) |
Oct 16, 2023 | 3.510 | 4.040 | 3.380 | 3.810 | 1,087,797 | +0.38(+11.08%) |
Oct 13, 2023 | 3.490 | 3.550 | 3.240 | 3.430 | 1,351,460 | -0.04(-1.29%) |
Oct 12, 2023 | 4.200 | 4.200 | 3.470 | 3.475 | 1,781,831 | -0.73(-17.46%) |
Oct 11, 2023 | 4.830 | 4.880 | 4.010 | 4.210 | 1,100,537 | -0.57(-11.92%) |
Oct 10, 2023 | 4.220 | 4.790 | 4.187 | 4.780 | 811,528 | +0.53(+12.47%) |
Oct 09, 2023 | 4.710 | 4.760 | 4.225 | 4.250 | 828,898 | -0.55(-11.46%) |
Oct 06, 2023 | 4.900 | 5.030 | 4.660 | 4.800 | 608,552 | -0.17(-3.42%) |
Oct 05, 2023 | 4.570 | 5.110 | 4.540 | 4.970 | 1,250,164 | +0.42(+9.23%) |
Oct 04, 2023 | 4.750 | 4.780 | 4.400 | 4.550 | 1,757,203 | -0.16(-3.40%) |
Oct 03, 2023 | 5.230 | 5.310 | 4.660 | 4.710 | 1,882,696 | -0.62(-11.63%) |
Oct 02, 2023 | 6.040 | 6.168 | 5.210 | 5.330 | 1,485,705 | -0.69(-11.46%) |
Sep 29, 2023 | 6.240 | 6.290 | 5.860 | 6.020 | 538,325 | -0.11(-1.79%) |
Sep 28, 2023 | 6.070 | 6.330 | 5.990 | 6.130 | 709,449 | -0.03(-0.49%) |
Sep 27, 2023 | 6.400 | 6.520 | 6.090 | 6.160 | 494,190 | -0.23(-3.60%) |
Sep 26, 2023 | 6.350 | 7.000 | 6.320 | 6.390 | 815,161 | -0.07(-1.08%) |
Sep 25, 2023 | 6.830 | 6.630 | 6.430 | 6.460 | 1,189,660 | -0.48(-6.92%) |
Sep 22, 2023 | 7.930 | 8.140 | 6.840 | 6.940 | 1,629,180 | -0.95(-12.04%) |
Sep 21, 2023 | 8.130 | 8.235 | 7.830 | 7.890 | 667,468 | -0.41(-4.94%) |
Sep 20, 2023 | 9.060 | 9.120 | 8.245 | 8.300 | 568,557 | -0.68(-7.57%) |
Sep 19, 2023 | 8.570 | 9.050 | 8.380 | 8.980 | 587,720 | +0.41(+4.78%) |
Sep 18, 2023 | 9.280 | 9.450 | 8.550 | 8.570 | 561,082 | -0.79(-8.44%) |
Sep 15, 2023 | 9.720 | 9.720 | 9.130 | 9.360 | 1,271,513 | -0.43(-4.39%) |
Sep 14, 2023 | 9.670 | 10.02 | 9.585 | 9.790 | 612,881 | +0.19(+1.98%) |
Sep 13, 2023 | 9.820 | 9.869 | 9.265 | 9.600 | 607,908 | -0.30(-3.03%) |
Sep 12, 2023 | 9.620 | 10.11 | 9.490 | 9.900 | 603,238 | +0.10(+1.02%) |
Sep 11, 2023 | 9.700 | 10.11 | 9.580 | 9.800 | 464,782 | +0.03(+0.31%) |
Sep 08, 2023 | 9.820 | 9.930 | 9.450 | 9.770 | 321,653 | -0.10(-1.01%) |
Sep 07, 2023 | 10.26 | 10.37 | 9.630 | 9.870 | 539,734 | -0.58(-5.55%) |
Sep 06, 2023 | 10.93 | 11.09 | 10.41 | 10.45 | 427,505 | -0.55(-5.00%) |
Sep 05, 2023 | 11.21 | 11.55 | 10.87 | 11.00 | 551,717 | -0.57(-4.93%) |