Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.990 | 3.000 | 2.930 | 2.970 | 177,004 | +0.02(+0.68%) |
Nov 29, 2023 | 2.950 | 2.990 | 2.910 | 2.950 | 67,963 | -0.01(-0.34%) |
Nov 28, 2023 | 2.970 | 2.980 | 2.930 | 2.960 | 83,446 | -0.03(-1.00%) |
Nov 27, 2023 | 3.000 | 3.000 | 2.930 | 2.990 | 143,719 | -0.01(-0.33%) |
Nov 24, 2023 | 2.990 | 3.054 | 2.950 | 3.000 | 77,204 | +0.02(+0.67%) |
Nov 22, 2023 | 2.980 | 2.990 | 2.940 | 2.980 | 47,717 | +0.06(+2.05%) |
Nov 21, 2023 | 2.960 | 3.010 | 2.870 | 2.920 | 77,038 | -0.05(-1.68%) |
Nov 20, 2023 | 3.020 | 3.095 | 2.930 | 2.970 | 130,259 | -0.07(-2.30%) |
Nov 17, 2023 | 3.090 | 3.130 | 3.000 | 3.040 | 290,000 | -0.04(-1.30%) |
Nov 16, 2023 | 3.240 | 3.250 | 3.030 | 3.080 | 315,033 | -0.13(-4.05%) |
Nov 15, 2023 | 3.000 | 3.390 | 2.950 | 3.210 | 248,757 | +0.20(+6.64%) |
Nov 14, 2023 | 2.860 | 3.140 | 2.800 | 3.010 | 402,662 | +0.17(+5.99%) |
Nov 13, 2023 | 2.810 | 2.850 | 2.720 | 2.840 | 74,279 | +0.04(+1.43%) |
Nov 10, 2023 | 2.750 | 2.830 | 2.680 | 2.800 | 300,043 | +0.04(+1.45%) |
Nov 09, 2023 | 2.880 | 2.880 | 2.720 | 2.760 | 287,458 | -0.09(-3.16%) |
Nov 08, 2023 | 2.900 | 2.900 | 2.750 | 2.850 | 133,254 | -0.01(-0.35%) |
Nov 07, 2023 | 2.840 | 2.880 | 2.830 | 2.860 | 182,065 | +0.00(+0.18%) |
Nov 06, 2023 | 2.860 | 2.910 | 2.810 | 2.855 | 104,373 | -0.02(-0.52%) |
Nov 03, 2023 | 2.850 | 2.877 | 2.820 | 2.870 | 319,870 | +0.04(+1.41%) |
Nov 02, 2023 | 2.830 | 2.870 | 2.800 | 2.830 | 98,945 | +0.03(+1.07%) |
Nov 01, 2023 | 2.820 | 2.834 | 2.760 | 2.800 | 86,630 | -0.02(-0.71%) |
Oct 31, 2023 | 2.760 | 2.840 | 2.760 | 2.820 | 196,181 | +0.05(+1.81%) |
Oct 30, 2023 | 2.700 | 2.780 | 2.700 | 2.770 | 91,767 | +0.05(+1.84%) |
Oct 27, 2023 | 2.840 | 2.840 | 2.710 | 2.720 | 170,472 | -0.08(-3.03%) |
Oct 26, 2023 | 2.760 | 2.919 | 2.760 | 2.805 | 167,915 | +0.02(+0.54%) |
Oct 25, 2023 | 2.750 | 2.800 | 2.740 | 2.790 | 190,125 | +0.04(+1.64%) |
Oct 24, 2023 | 2.740 | 2.800 | 2.720 | 2.745 | 247,396 | +0.02(+0.92%) |
Oct 23, 2023 | 2.760 | 2.810 | 2.710 | 2.720 | 82,502 | -0.04(-1.45%) |
Oct 20, 2023 | 2.700 | 2.830 | 2.700 | 2.760 | 248,198 | +0.05(+1.85%) |
Oct 19, 2023 | 2.810 | 2.810 | 2.700 | 2.710 | 332,333 | -0.07(-2.52%) |
Oct 18, 2023 | 2.810 | 2.850 | 2.760 | 2.780 | 225,949 | -0.06(-2.11%) |
Oct 17, 2023 | 2.840 | 2.870 | 2.820 | 2.840 | 212,648 | -0.01(-0.18%) |
Oct 16, 2023 | 2.870 | 2.930 | 2.840 | 2.845 | 206,618 | -0.01(-0.52%) |
Oct 13, 2023 | 2.810 | 2.880 | 2.790 | 2.860 | 230,335 | +0.03(+1.06%) |
Oct 12, 2023 | 2.860 | 2.880 | 2.750 | 2.830 | 327,108 | +0.00(+0.00%) |
Oct 11, 2023 | 2.900 | 2.900 | 2.800 | 2.830 | 264,386 | -0.02(-0.70%) |
Oct 10, 2023 | 2.760 | 2.895 | 2.760 | 2.850 | 278,802 | +0.07(+2.52%) |
Oct 09, 2023 | 2.880 | 2.890 | 2.750 | 2.780 | 413,541 | -0.12(-4.14%) |
Oct 06, 2023 | 2.900 | 2.920 | 2.810 | 2.900 | 364,951 | +0.06(+2.11%) |
Oct 05, 2023 | 2.860 | 2.925 | 2.751 | 2.840 | 298,549 | +0.00(+0.00%) |
Oct 04, 2023 | 3.100 | 3.100 | 2.810 | 2.840 | 494,392 | -0.06(-2.07%) |
Oct 03, 2023 | 3.040 | 3.040 | 2.780 | 2.900 | 632,346 | -0.07(-2.36%) |
Oct 02, 2023 | 3.490 | 3.498 | 2.941 | 2.970 | 970,138 | -0.45(-13.16%) |
Sep 29, 2023 | 3.850 | 3.893 | 3.305 | 3.420 | 2,688,778 | -2.40(-41.19%) |
Sep 28, 2023 | 5.960 | 6.130 | 5.770 | 5.815 | 90,848 | -0.08(-1.44%) |
Sep 27, 2023 | 5.710 | 5.980 | 5.700 | 5.900 | 54,135 | +0.18(+3.15%) |
Sep 26, 2023 | 5.490 | 5.850 | 5.490 | 5.720 | 131,581 | +0.17(+3.06%) |
Sep 25, 2023 | 5.510 | 5.780 | 5.550 | 5.550 | 116,853 | +0.05(+0.91%) |
Sep 22, 2023 | 5.450 | 5.590 | 5.320 | 5.500 | 83,927 | +0.05(+0.92%) |
Sep 21, 2023 | 5.750 | 5.845 | 5.420 | 5.450 | 162,019 | -0.35(-6.03%) |
Sep 20, 2023 | 5.880 | 6.120 | 5.730 | 5.800 | 138,571 | -0.12(-2.03%) |
Sep 19, 2023 | 6.170 | 6.260 | 5.760 | 5.920 | 142,306 | -0.28(-4.52%) |
Sep 18, 2023 | 6.550 | 6.550 | 6.120 | 6.200 | 77,595 | -0.06(-0.96%) |
Sep 15, 2023 | 6.500 | 6.670 | 6.245 | 6.260 | 225,111 | -0.27(-4.06%) |
Sep 14, 2023 | 6.470 | 6.840 | 6.460 | 6.525 | 100,317 | +0.06(+0.85%) |
Sep 13, 2023 | 6.490 | 6.750 | 6.310 | 6.470 | 172,152 | +0.01(+0.15%) |
Sep 12, 2023 | 6.390 | 6.700 | 6.390 | 6.460 | 109,878 | -0.03(-0.46%) |
Sep 11, 2023 | 6.310 | 6.630 | 6.050 | 6.490 | 59,020 | +0.17(+2.69%) |
Sep 08, 2023 | 6.380 | 6.500 | 6.090 | 6.320 | 121,300 | -0.06(-0.94%) |
Sep 07, 2023 | 6.010 | 6.400 | 6.010 | 6.380 | 60,361 | +0.32(+5.28%) |
Sep 06, 2023 | 6.170 | 6.360 | 5.970 | 6.060 | 112,594 | -0.08(-1.30%) |
Sep 05, 2023 | 6.690 | 6.775 | 6.100 | 6.140 | 187,356 | -0.47(-7.11%) |