Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.380 | 3.400 | 3.080 | 3.080 | 3,171,241 | -0.30(-8.88%) |
Nov 29, 2023 | 3.500 | 3.560 | 3.370 | 3.380 | 1,324,407 | -0.16(-4.52%) |
Nov 28, 2023 | 3.720 | 3.720 | 3.500 | 3.540 | 928,969 | -0.13(-3.54%) |
Nov 27, 2023 | 3.720 | 3.770 | 3.660 | 3.670 | 623,935 | -0.10(-2.65%) |
Nov 24, 2023 | 3.750 | 3.870 | 3.750 | 3.770 | 506,821 | -0.04(-1.05%) |
Nov 22, 2023 | 3.900 | 3.900 | 3.680 | 3.810 | 742,855 | -0.02(-0.52%) |
Nov 21, 2023 | 3.940 | 3.945 | 3.800 | 3.830 | 641,086 | -0.18(-4.49%) |
Nov 20, 2023 | 4.020 | 4.120 | 3.980 | 4.010 | 878,707 | +0.06(+1.52%) |
Nov 17, 2023 | 3.950 | 4.025 | 3.899 | 3.950 | 611,246 | +0.04(+1.02%) |
Nov 16, 2023 | 4.060 | 4.060 | 3.840 | 3.910 | 953,334 | -0.20(-4.87%) |
Nov 15, 2023 | 4.080 | 4.548 | 4.080 | 4.110 | 3,230,551 | +0.37(+9.89%) |
Nov 14, 2023 | 3.570 | 3.765 | 3.510 | 3.740 | 1,522,395 | +0.18(+5.06%) |
Nov 13, 2023 | 3.720 | 3.780 | 3.540 | 3.560 | 899,709 | -0.10(-2.73%) |
Nov 10, 2023 | 3.640 | 3.680 | 3.530 | 3.660 | 986,105 | +0.02(+0.55%) |
Nov 09, 2023 | 3.870 | 3.930 | 3.630 | 3.640 | 2,867,117 | -0.23(-5.94%) |
Nov 08, 2023 | 3.970 | 4.040 | 3.850 | 3.870 | 1,155,037 | -0.14(-3.49%) |
Nov 07, 2023 | 3.980 | 4.035 | 3.880 | 4.010 | 428,804 | +0.02(+0.50%) |
Nov 06, 2023 | 4.340 | 4.340 | 3.980 | 3.990 | 760,345 | -0.20(-4.77%) |
Nov 03, 2023 | 4.060 | 4.225 | 4.055 | 4.190 | 640,186 | +0.26(+6.62%) |
Nov 02, 2023 | 3.920 | 4.030 | 3.895 | 3.930 | 592,764 | +0.07(+1.81%) |
Nov 01, 2023 | 3.840 | 3.884 | 3.705 | 3.860 | 419,020 | +0.02(+0.52%) |
Oct 31, 2023 | 3.910 | 3.985 | 3.780 | 3.840 | 760,188 | -0.18(-4.48%) |
Oct 30, 2023 | 3.950 | 4.100 | 3.950 | 4.020 | 631,429 | +0.10(+2.55%) |
Oct 27, 2023 | 4.080 | 4.171 | 3.880 | 3.920 | 723,351 | -0.05(-1.26%) |
Oct 26, 2023 | 3.770 | 4.050 | 3.770 | 3.970 | 639,762 | +0.21(+5.59%) |
Oct 25, 2023 | 3.760 | 3.820 | 3.710 | 3.760 | 821,115 | -0.14(-3.59%) |
Oct 24, 2023 | 3.700 | 4.040 | 3.700 | 3.900 | 906,018 | +0.24(+6.56%) |
Oct 23, 2023 | 3.470 | 3.708 | 3.385 | 3.660 | 851,068 | +0.19(+5.48%) |
Oct 20, 2023 | 3.650 | 3.740 | 3.435 | 3.470 | 1,165,689 | -0.19(-5.19%) |
Oct 19, 2023 | 3.870 | 3.880 | 3.550 | 3.660 | 2,416,133 | -0.38(-9.41%) |
Oct 18, 2023 | 4.040 | 4.120 | 4.015 | 4.040 | 633,044 | -0.09(-2.18%) |
Oct 17, 2023 | 4.050 | 4.220 | 3.990 | 4.130 | 899,412 | -0.16(-3.73%) |
Oct 16, 2023 | 4.160 | 4.355 | 4.150 | 4.290 | 492,398 | +0.12(+2.88%) |
Oct 13, 2023 | 4.180 | 4.315 | 3.890 | 4.170 | 1,465,588 | -0.10(-2.34%) |
Oct 12, 2023 | 4.650 | 4.700 | 4.245 | 4.270 | 1,284,104 | -0.39(-8.37%) |
Oct 11, 2023 | 4.640 | 4.980 | 4.640 | 4.660 | 1,505,110 | +0.19(+4.25%) |
Oct 10, 2023 | 4.320 | 4.540 | 4.305 | 4.470 | 1,082,106 | +0.24(+5.67%) |
Oct 09, 2023 | 4.350 | 4.440 | 4.170 | 4.230 | 711,541 | -0.26(-5.79%) |
Oct 06, 2023 | 4.240 | 4.500 | 4.240 | 4.490 | 706,342 | +0.28(+6.65%) |
Oct 05, 2023 | 4.020 | 4.280 | 4.020 | 4.210 | 774,658 | +0.21(+5.25%) |
Oct 04, 2023 | 3.960 | 4.019 | 3.850 | 4.000 | 554,998 | +0.04(+1.01%) |
Oct 03, 2023 | 4.090 | 4.090 | 3.930 | 3.960 | 1,003,742 | -0.22(-5.26%) |
Oct 02, 2023 | 4.390 | 4.400 | 4.160 | 4.180 | 1,347,683 | -0.27(-6.07%) |
Sep 29, 2023 | 4.550 | 4.550 | 4.415 | 4.450 | 750,995 | +0.10(+2.30%) |
Sep 28, 2023 | 4.200 | 4.410 | 4.200 | 4.350 | 619,850 | +0.03(+0.69%) |
Sep 27, 2023 | 4.320 | 4.365 | 4.280 | 4.320 | 496,483 | +0.06(+1.41%) |
Sep 26, 2023 | 4.210 | 4.315 | 4.150 | 4.260 | 528,872 | -0.05(-1.16%) |
Sep 25, 2023 | 4.270 | 4.350 | 4.310 | 4.310 | 284,452 | -0.10(-2.27%) |
Sep 22, 2023 | 4.450 | 4.500 | 4.320 | 4.410 | 721,949 | +0.18(+4.26%) |
Sep 21, 2023 | 4.280 | 4.340 | 4.145 | 4.230 | 813,482 | -0.16(-3.64%) |
Sep 20, 2023 | 4.350 | 4.480 | 4.340 | 4.390 | 729,565 | +0.01(+0.23%) |
Sep 19, 2023 | 4.270 | 4.420 | 4.270 | 4.380 | 782,847 | +0.10(+2.34%) |
Sep 18, 2023 | 4.300 | 4.380 | 4.240 | 4.280 | 771,190 | -0.05(-1.15%) |
Sep 15, 2023 | 4.470 | 4.480 | 4.325 | 4.330 | 882,131 | -0.11(-2.48%) |
Sep 14, 2023 | 4.530 | 4.605 | 4.440 | 4.440 | 762,476 | -0.06(-1.33%) |
Sep 13, 2023 | 4.530 | 4.590 | 4.495 | 4.500 | 840,073 | -0.08(-1.75%) |
Sep 12, 2023 | 4.590 | 4.700 | 4.510 | 4.580 | 762,036 | -0.03(-0.65%) |
Sep 11, 2023 | 5.010 | 5.010 | 4.590 | 4.610 | 1,804,199 | -0.29(-5.92%) |
Sep 08, 2023 | 5.080 | 5.130 | 4.810 | 4.900 | 939,638 | -0.20(-3.92%) |
Sep 07, 2023 | 5.410 | 5.411 | 5.050 | 5.100 | 1,171,092 | -0.53(-9.41%) |
Sep 06, 2023 | 5.690 | 5.795 | 5.500 | 5.630 | 1,117,871 | -0.10(-1.75%) |
Sep 05, 2023 | 5.640 | 5.740 | 5.545 | 5.730 | 1,016,416 | -0.03(-0.52%) |