Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2023 | 4.580 | 0 | -0.90(-16.42%) | |||
Nov 21, 2023 | 5.550 | 5.600 | 5.460 | 5.480 | 2,015 | -0.24(-4.20%) |
Nov 20, 2023 | 5.260 | 5.750 | 5.260 | 5.720 | 19,457 | +0.29(+5.34%) |
Nov 17, 2023 | 5.290 | 5.480 | 5.230 | 5.430 | 14,190 | +0.01(+0.18%) |
Nov 16, 2023 | 5.510 | 5.712 | 5.230 | 5.420 | 17,659 | -0.03(-0.46%) |
Nov 15, 2023 | 4.995 | 5.630 | 4.990 | 5.445 | 21,391 | +0.48(+9.56%) |
Nov 14, 2023 | 4.995 | 5.250 | 4.828 | 4.970 | 13,407 | +0.15(+3.11%) |
Nov 13, 2023 | 4.490 | 4.970 | 4.405 | 4.820 | 34,570 | +0.36(+8.07%) |
Nov 10, 2023 | 4.090 | 4.600 | 4.070 | 4.460 | 18,487 | +0.32(+7.73%) |
Nov 09, 2023 | 4.760 | 4.811 | 4.125 | 4.140 | 44,199 | -0.62(-13.03%) |
Nov 08, 2023 | 5.400 | 5.633 | 4.760 | 4.760 | 70,088 | -0.75(-13.61%) |
Nov 07, 2023 | 5.500 | 5.760 | 5.260 | 5.510 | 24,844 | -0.09(-1.61%) |
Nov 06, 2023 | 5.830 | 6.200 | 5.340 | 5.600 | 49,489 | -0.35(-5.88%) |
Nov 03, 2023 | 6.150 | 6.650 | 5.920 | 5.950 | 60,235 | -0.41(-6.45%) |
Nov 02, 2023 | 5.640 | 6.750 | 5.424 | 6.360 | 48,951 | +0.55(+9.47%) |
Nov 01, 2023 | 5.460 | 5.992 | 5.460 | 5.810 | 27,282 | +0.34(+6.22%) |
Oct 31, 2023 | 5.420 | 5.730 | 5.200 | 5.470 | 19,790 | -0.08(-1.44%) |
Oct 30, 2023 | 6.060 | 6.151 | 5.550 | 5.550 | 26,073 | -0.47(-7.81%) |
Oct 27, 2023 | 6.800 | 6.930 | 6.020 | 6.020 | 121,649 | -0.60(-9.06%) |
Oct 26, 2023 | 6.820 | 6.980 | 6.500 | 6.620 | 14,741 | -0.29(-4.20%) |
Oct 25, 2023 | 7.220 | 7.230 | 6.890 | 6.910 | 9,490 | -0.35(-4.82%) |
Oct 24, 2023 | 7.410 | 7.930 | 7.260 | 7.260 | 44,158 | -0.04(-0.55%) |
Oct 23, 2023 | 7.740 | 7.800 | 7.244 | 7.300 | 28,145 | -0.56(-7.12%) |
Oct 20, 2023 | 8.090 | 8.120 | 7.769 | 7.860 | 36,315 | -0.56(-6.65%) |
Oct 19, 2023 | 8.570 | 8.701 | 8.250 | 8.420 | 29,586 | -0.19(-2.21%) |
Oct 18, 2023 | 8.850 | 9.165 | 8.570 | 8.610 | 23,908 | -0.45(-4.97%) |
Oct 17, 2023 | 8.880 | 9.500 | 8.880 | 9.060 | 33,559 | -0.07(-0.77%) |
Oct 16, 2023 | 9.720 | 9.630 | 8.520 | 9.130 | 69,411 | -0.40(-4.20%) |
Oct 13, 2023 | 10.20 | 10.33 | 9.290 | 9.530 | 58,091 | -0.71(-6.93%) |
Oct 12, 2023 | 9.730 | 10.50 | 9.705 | 10.24 | 152,206 | +0.35(+3.54%) |
Oct 11, 2023 | 9.990 | 10.60 | 9.634 | 9.890 | 92,446 | -0.10(-1.00%) |
Oct 10, 2023 | 9.690 | 10.24 | 9.550 | 9.990 | 158,053 | +0.14(+1.42%) |
Oct 09, 2023 | 9.520 | 9.889 | 9.250 | 9.850 | 76,086 | -0.15(-1.50%) |
Oct 06, 2023 | 10.08 | 11.00 | 9.860 | 10.00 | 93,988 | -0.40(-3.85%) |
Oct 05, 2023 | 9.880 | 10.40 | 9.680 | 10.40 | 110,487 | +0.44(+4.42%) |
Oct 04, 2023 | 10.58 | 10.81 | 9.460 | 9.960 | 137,436 | -0.69(-6.48%) |
Oct 03, 2023 | 10.06 | 11.00 | 10.06 | 10.65 | 213,721 | +0.23(+2.21%) |
Oct 02, 2023 | 9.770 | 12.19 | 9.111 | 10.42 | 728,635 | -0.02(-0.19%) |
Sep 29, 2023 | 10.01 | 11.50 | 9.080 | 10.44 | 800,296 | -0.13(-1.23%) |
Sep 28, 2023 | 6.650 | 12.42 | 6.650 | 10.57 | 5,984,971 | +3.66(+52.97%) |
Sep 27, 2023 | 7.070 | 7.330 | 6.520 | 6.910 | 197,223 | -1.03(-12.97%) |
Sep 26, 2023 | 8.440 | 8.720 | 7.848 | 7.940 | 107,267 | -0.86(-9.77%) |
Sep 25, 2023 | 9.550 | 8.900 | 8.310 | 8.800 | 276,461 | -1.55(-14.98%) |
Sep 22, 2023 | 9.410 | 13.33 | 9.260 | 10.35 | 1,011,722 | +0.75(+7.81%) |
Sep 21, 2023 | 10.92 | 10.98 | 9.030 | 9.600 | 162,932 | -0.76(-7.34%) |
Sep 20, 2023 | 11.55 | 11.80 | 8.750 | 10.36 | 524,922 | -1.79(-14.73%) |
Sep 19, 2023 | 14.40 | 14.78 | 11.00 | 12.15 | 437,378 | -2.85(-19.01%) |
Sep 18, 2023 | 15.75 | 19.35 | 13.03 | 15.00 | 619,996 | -0.60(-3.81%) |
Sep 15, 2023 | 18.75 | 21.50 | 14.29 | 15.60 | 835,822 | -9.65(-38.23%) |
Sep 14, 2023 | 26.25 | 28.75 | 22.18 | 25.25 | 1,000,570 | -4.50(-15.13%) |
Sep 13, 2023 | 32.25 | 41.25 | 25.25 | 29.75 | 3,643,353 | +1.25(+4.39%) |
Sep 12, 2023 | 15.00 | 35.75 | 15.02 | 28.50 | 4,504,597 | +10.59(+59.17%) |
Sep 11, 2023 | 20.38 | 21.75 | 16.25 | 17.91 | 1,245,235 | -6.59(-26.92%) |
Sep 08, 2023 | 15.25 | 26.75 | 13.37 | 24.50 | 6,325,179 | +10.14(+70.67%) |
Sep 07, 2023 | 10.19 | 16.50 | 9.625 | 14.36 | 4,358,828 | +4.03(+39.03%) |
Sep 06, 2023 | 8.080 | 11.00 | 7.145 | 10.32 | 609,099 | +1.45(+16.34%) |
Sep 05, 2023 | 9.445 | 9.855 | 8.345 | 8.875 | 588,953 | -1.62(-15.48%) |