Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.020 | 3.090 | 2.800 | 2.840 | 3,090,569 | -0.20(-6.58%) |
Nov 29, 2023 | 3.030 | 3.240 | 2.995 | 3.040 | 944,699 | +0.04(+1.33%) |
Nov 28, 2023 | 2.880 | 3.030 | 2.810 | 3.000 | 1,122,759 | +0.15(+5.26%) |
Nov 27, 2023 | 2.890 | 2.930 | 2.810 | 2.850 | 842,170 | -0.05(-1.72%) |
Nov 24, 2023 | 2.890 | 2.950 | 2.810 | 2.900 | 510,614 | -0.01(-0.34%) |
Nov 22, 2023 | 2.910 | 2.995 | 2.880 | 2.910 | 653,066 | +0.03(+1.04%) |
Nov 21, 2023 | 3.150 | 3.150 | 2.800 | 2.880 | 1,200,406 | -0.30(-9.43%) |
Nov 20, 2023 | 3.220 | 3.345 | 3.160 | 3.180 | 1,297,251 | -0.01(-0.31%) |
Nov 17, 2023 | 3.210 | 3.245 | 3.065 | 3.190 | 2,287,581 | +0.03(+0.95%) |
Nov 16, 2023 | 3.250 | 3.300 | 3.060 | 3.160 | 1,476,647 | -0.09(-2.77%) |
Nov 15, 2023 | 3.190 | 3.399 | 3.178 | 3.250 | 2,188,273 | +0.08(+2.52%) |
Nov 14, 2023 | 2.940 | 3.220 | 2.930 | 3.170 | 2,464,456 | +0.40(+14.44%) |
Nov 13, 2023 | 2.720 | 2.890 | 2.680 | 2.770 | 1,774,057 | +0.01(+0.36%) |
Nov 10, 2023 | 2.700 | 2.770 | 2.615 | 2.760 | 1,234,625 | +0.03(+1.10%) |
Nov 09, 2023 | 2.730 | 2.975 | 2.700 | 2.730 | 2,680,605 | -0.34(-11.07%) |
Nov 08, 2023 | 3.000 | 3.085 | 2.940 | 3.070 | 1,450,105 | +0.07(+2.33%) |
Nov 07, 2023 | 2.990 | 3.110 | 2.970 | 3.000 | 1,529,467 | +0.00(+0.00%) |
Nov 06, 2023 | 3.020 | 3.020 | 2.900 | 3.000 | 1,172,375 | +0.01(+0.33%) |
Nov 03, 2023 | 2.800 | 3.050 | 2.800 | 2.990 | 1,608,427 | +0.24(+8.73%) |
Nov 02, 2023 | 2.620 | 2.780 | 2.610 | 2.750 | 2,242,778 | +0.15(+5.77%) |
Nov 01, 2023 | 2.640 | 2.690 | 2.550 | 2.600 | 2,105,487 | -0.04(-1.52%) |
Oct 31, 2023 | 2.490 | 2.710 | 2.490 | 2.640 | 1,632,142 | +0.10(+3.94%) |
Oct 30, 2023 | 2.500 | 2.580 | 2.380 | 2.540 | 1,520,456 | +0.07(+2.83%) |
Oct 27, 2023 | 2.530 | 2.580 | 2.450 | 2.470 | 1,711,743 | -0.05(-2.18%) |
Oct 26, 2023 | 2.370 | 2.555 | 2.330 | 2.525 | 1,578,078 | +0.10(+4.34%) |
Oct 25, 2023 | 2.550 | 2.570 | 2.340 | 2.420 | 2,199,001 | -0.18(-6.92%) |
Oct 24, 2023 | 2.500 | 2.630 | 2.500 | 2.600 | 1,487,047 | +0.09(+3.59%) |
Oct 23, 2023 | 2.550 | 2.625 | 2.490 | 2.510 | 1,900,853 | -0.11(-4.20%) |
Oct 20, 2023 | 2.640 | 2.715 | 2.570 | 2.620 | 1,643,123 | -0.06(-2.24%) |
Oct 19, 2023 | 2.680 | 2.815 | 2.680 | 2.680 | 1,736,381 | +0.00(+0.00%) |
Oct 18, 2023 | 2.830 | 2.840 | 2.650 | 2.680 | 2,205,017 | -0.21(-7.27%) |
Oct 17, 2023 | 2.720 | 3.050 | 2.710 | 2.890 | 2,470,940 | +0.10(+3.58%) |
Oct 16, 2023 | 2.820 | 2.870 | 2.740 | 2.790 | 2,335,225 | +0.00(+0.00%) |
Oct 13, 2023 | 2.920 | 2.940 | 2.770 | 2.790 | 1,635,102 | -0.11(-3.79%) |
Oct 12, 2023 | 3.100 | 3.100 | 2.880 | 2.900 | 2,063,921 | -0.21(-6.75%) |
Oct 11, 2023 | 3.230 | 3.300 | 3.090 | 3.110 | 1,410,854 | -0.14(-4.31%) |
Oct 10, 2023 | 3.140 | 3.380 | 3.140 | 3.250 | 1,590,087 | +0.14(+4.50%) |
Oct 09, 2023 | 3.190 | 3.205 | 3.060 | 3.110 | 1,700,088 | -0.20(-6.04%) |
Oct 06, 2023 | 3.280 | 3.320 | 3.180 | 3.310 | 1,732,049 | -0.03(-0.90%) |
Oct 05, 2023 | 3.360 | 3.360 | 3.205 | 3.340 | 1,752,809 | -0.02(-0.60%) |
Oct 04, 2023 | 3.520 | 3.520 | 3.300 | 3.360 | 2,248,852 | -0.19(-5.35%) |
Oct 03, 2023 | 3.850 | 3.850 | 3.480 | 3.550 | 1,385,009 | -0.25(-6.58%) |
Oct 02, 2023 | 3.940 | 3.960 | 3.770 | 3.800 | 1,002,502 | -0.09(-2.31%) |
Sep 29, 2023 | 4.040 | 4.250 | 3.870 | 3.890 | 1,939,768 | -0.10(-2.51%) |
Sep 28, 2023 | 3.940 | 4.045 | 3.860 | 3.990 | 1,305,223 | +0.07(+1.79%) |
Sep 27, 2023 | 3.960 | 4.070 | 3.850 | 3.920 | 1,360,897 | -0.01(-0.25%) |
Sep 26, 2023 | 4.100 | 4.160 | 3.920 | 3.930 | 2,155,559 | -0.16(-3.91%) |
Sep 25, 2023 | 4.350 | 4.110 | 4.035 | 4.090 | 1,913,040 | -0.34(-7.67%) |
Sep 22, 2023 | 4.480 | 4.709 | 4.400 | 4.430 | 1,375,279 | -0.01(-0.23%) |
Sep 21, 2023 | 4.420 | 4.530 | 4.330 | 4.440 | 1,538,480 | -0.08(-1.77%) |
Sep 20, 2023 | 4.500 | 4.740 | 4.430 | 4.520 | 1,854,330 | +0.04(+0.89%) |
Sep 19, 2023 | 4.320 | 4.530 | 4.285 | 4.480 | 1,744,988 | +0.16(+3.70%) |
Sep 18, 2023 | 4.400 | 4.430 | 4.260 | 4.320 | 1,503,544 | -0.13(-2.92%) |
Sep 15, 2023 | 4.420 | 4.580 | 4.320 | 4.450 | 2,793,872 | +0.04(+0.91%) |
Sep 14, 2023 | 4.260 | 4.530 | 4.145 | 4.410 | 2,019,724 | +0.19(+4.50%) |
Sep 13, 2023 | 4.260 | 4.310 | 4.105 | 4.220 | 1,657,104 | +0.02(+0.48%) |
Sep 12, 2023 | 4.190 | 4.435 | 4.160 | 4.200 | 1,966,414 | -0.03(-0.71%) |
Sep 11, 2023 | 4.170 | 4.300 | 4.130 | 4.230 | 1,959,715 | +0.10(+2.42%) |
Sep 08, 2023 | 3.960 | 4.160 | 3.820 | 4.130 | 3,028,244 | +0.16(+4.03%) |
Sep 07, 2023 | 3.920 | 4.025 | 3.780 | 3.970 | 1,463,714 | +0.01(+0.25%) |
Sep 06, 2023 | 4.200 | 4.240 | 3.910 | 3.960 | 1,886,995 | -0.32(-7.48%) |
Sep 05, 2023 | 4.150 | 4.295 | 4.085 | 4.280 | 1,126,724 | +0.15(+3.63%) |