Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.900 | 1.940 | 1.720 | 1.800 | 2,290,205 | -0.16(-8.16%) |
Nov 29, 2023 | 1.620 | 2.170 | 1.500 | 1.960 | 9,117,690 | -3.03(-60.72%) |
Nov 28, 2023 | 5.210 | 5.520 | 4.950 | 4.990 | 575,017 | -0.25(-4.77%) |
Nov 27, 2023 | 5.240 | 5.620 | 5.130 | 5.240 | 617,488 | +0.25(+5.12%) |
Nov 24, 2023 | 4.990 | 5.654 | 4.900 | 4.985 | 899,423 | +0.12(+2.57%) |
Nov 22, 2023 | 4.400 | 5.820 | 4.360 | 4.860 | 2,242,628 | +0.52(+11.98%) |
Nov 21, 2023 | 4.480 | 4.605 | 4.260 | 4.340 | 372,981 | -0.08(-1.81%) |
Nov 20, 2023 | 4.190 | 4.690 | 4.140 | 4.420 | 619,673 | +0.37(+9.14%) |
Nov 17, 2023 | 3.930 | 4.440 | 3.870 | 4.050 | 674,358 | +0.19(+4.92%) |
Nov 16, 2023 | 3.420 | 4.190 | 3.280 | 3.860 | 1,959,068 | +0.71(+22.54%) |
Nov 15, 2023 | 3.100 | 3.300 | 3.050 | 3.150 | 138,740 | +0.04(+1.29%) |
Nov 14, 2023 | 3.160 | 3.300 | 2.980 | 3.110 | 167,257 | -0.02(-0.64%) |
Nov 13, 2023 | 3.130 | 3.177 | 2.900 | 3.130 | 182,289 | -0.15(-4.57%) |
Nov 10, 2023 | 3.030 | 3.340 | 2.760 | 3.280 | 415,652 | +0.27(+8.97%) |
Nov 09, 2023 | 4.000 | 4.306 | 2.310 | 3.010 | 1,988,513 | -1.25(-29.34%) |
Nov 08, 2023 | 4.480 | 4.550 | 4.170 | 4.260 | 196,973 | -0.19(-4.27%) |
Nov 07, 2023 | 4.080 | 4.620 | 4.010 | 4.450 | 339,952 | +0.38(+9.34%) |
Nov 06, 2023 | 4.090 | 4.120 | 3.920 | 4.070 | 147,077 | -0.03(-0.73%) |
Nov 03, 2023 | 4.450 | 4.450 | 3.880 | 4.100 | 714,942 | -0.38(-8.48%) |
Nov 02, 2023 | 4.550 | 4.620 | 4.190 | 4.480 | 499,899 | -0.12(-2.61%) |
Nov 01, 2023 | 4.450 | 4.600 | 3.620 | 4.600 | 730,502 | +0.24(+5.50%) |
Oct 31, 2023 | 3.800 | 5.080 | 3.800 | 4.360 | 2,680,170 | +0.49(+12.66%) |
Oct 30, 2023 | 3.130 | 3.900 | 3.130 | 3.870 | 801,174 | +0.68(+21.32%) |
Oct 27, 2023 | 3.130 | 3.250 | 2.970 | 3.190 | 303,426 | -0.04(-1.24%) |
Oct 26, 2023 | 3.040 | 3.240 | 2.570 | 3.230 | 899,868 | +0.08(+2.54%) |
Oct 25, 2023 | 3.200 | 3.650 | 2.830 | 3.150 | 3,472,399 | -0.20(-5.97%) |
Oct 24, 2023 | 3.540 | 3.540 | 3.300 | 3.350 | 289,956 | +0.09(+2.76%) |
Oct 23, 2023 | 3.530 | 3.620 | 3.220 | 3.260 | 346,813 | -0.16(-4.68%) |
Oct 20, 2023 | 3.380 | 3.580 | 3.250 | 3.420 | 166,162 | +0.02(+0.74%) |
Oct 19, 2023 | 3.110 | 3.600 | 3.070 | 3.395 | 271,345 | +0.23(+7.10%) |
Oct 18, 2023 | 3.450 | 3.450 | 3.080 | 3.170 | 166,152 | -0.31(-8.91%) |
Oct 17, 2023 | 3.420 | 3.525 | 3.330 | 3.480 | 98,378 | +0.01(+0.29%) |
Oct 16, 2023 | 3.650 | 3.650 | 3.350 | 3.470 | 123,144 | -0.06(-1.70%) |
Oct 13, 2023 | 3.450 | 3.580 | 3.350 | 3.530 | 69,079 | +0.06(+1.73%) |
Oct 12, 2023 | 3.480 | 3.590 | 3.330 | 3.470 | 104,089 | -0.01(-0.29%) |
Oct 11, 2023 | 3.680 | 3.822 | 3.440 | 3.480 | 132,521 | -0.19(-5.18%) |
Oct 10, 2023 | 3.850 | 3.990 | 3.625 | 3.670 | 135,890 | -0.19(-4.92%) |
Oct 09, 2023 | 4.020 | 4.080 | 3.610 | 3.860 | 149,152 | -0.04(-1.03%) |
Oct 06, 2023 | 3.730 | 4.050 | 3.720 | 3.900 | 211,142 | +0.16(+4.28%) |
Oct 05, 2023 | 3.610 | 3.780 | 3.540 | 3.740 | 197,985 | +0.15(+4.18%) |
Oct 04, 2023 | 3.430 | 3.610 | 3.350 | 3.590 | 117,515 | +0.18(+5.28%) |
Oct 03, 2023 | 3.320 | 3.500 | 3.210 | 3.410 | 179,792 | -0.01(-0.29%) |
Oct 02, 2023 | 3.500 | 3.640 | 3.300 | 3.420 | 261,090 | +0.01(+0.29%) |
Sep 29, 2023 | 3.180 | 3.500 | 3.060 | 3.410 | 177,168 | +0.24(+7.57%) |
Sep 28, 2023 | 3.130 | 3.200 | 3.050 | 3.170 | 100,066 | +0.06(+1.93%) |
Sep 27, 2023 | 3.590 | 3.590 | 3.060 | 3.110 | 308,197 | -0.42(-11.90%) |
Sep 26, 2023 | 3.270 | 3.710 | 3.270 | 3.530 | 640,938 | +0.28(+8.62%) |
Sep 25, 2023 | 2.770 | 3.310 | 3.060 | 3.250 | 230,988 | +0.43(+15.25%) |
Sep 22, 2023 | 2.800 | 2.871 | 2.680 | 2.820 | 159,608 | +0.07(+2.55%) |
Sep 21, 2023 | 2.790 | 2.910 | 2.730 | 2.750 | 184,501 | -0.04(-1.43%) |
Sep 20, 2023 | 2.910 | 3.070 | 2.770 | 2.790 | 314,103 | -0.12(-4.12%) |
Sep 19, 2023 | 3.210 | 3.210 | 2.900 | 2.910 | 336,738 | -0.29(-9.06%) |
Sep 18, 2023 | 3.290 | 3.310 | 3.090 | 3.200 | 244,272 | -0.10(-3.03%) |
Sep 15, 2023 | 3.450 | 3.460 | 3.270 | 3.300 | 210,340 | -0.16(-4.62%) |
Sep 14, 2023 | 3.590 | 3.590 | 3.350 | 3.460 | 136,624 | +0.04(+1.17%) |
Sep 13, 2023 | 3.590 | 3.590 | 3.400 | 3.420 | 183,748 | -0.07(-2.01%) |
Sep 12, 2023 | 3.520 | 3.720 | 3.320 | 3.490 | 284,390 | -0.12(-3.32%) |
Sep 11, 2023 | 3.580 | 4.110 | 3.520 | 3.610 | 655,989 | +0.17(+4.94%) |
Sep 08, 2023 | 3.270 | 3.440 | 3.080 | 3.440 | 273,211 | +0.17(+5.20%) |
Sep 07, 2023 | 3.330 | 3.528 | 3.156 | 3.270 | 281,702 | -0.06(-1.80%) |
Sep 06, 2023 | 3.030 | 3.340 | 2.960 | 3.330 | 228,684 | +0.27(+8.82%) |
Sep 05, 2023 | 3.120 | 3.245 | 2.980 | 3.060 | 124,200 | -0.03(-0.97%) |