Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.130 | 4.140 | 3.952 | 4.002 | 1,530,041 | -0.09(-2.18%) |
Nov 29, 2023 | 4.051 | 4.120 | 3.982 | 4.091 | 1,358,631 | +0.10(+2.48%) |
Nov 28, 2023 | 4.002 | 4.061 | 3.883 | 3.992 | 1,304,096 | -0.01(-0.25%) |
Nov 27, 2023 | 3.873 | 4.021 | 3.803 | 4.002 | 1,198,136 | +0.10(+2.54%) |
Nov 24, 2023 | 3.922 | 3.962 | 3.873 | 3.902 | 223,958 | +0.00(+0.00%) |
Nov 22, 2023 | 3.883 | 3.932 | 3.843 | 3.902 | 640,191 | +0.06(+1.55%) |
Nov 21, 2023 | 3.883 | 3.902 | 3.813 | 3.843 | 610,408 | -0.10(-2.51%) |
Nov 20, 2023 | 3.912 | 3.972 | 3.833 | 3.942 | 640,063 | +0.06(+1.53%) |
Nov 17, 2023 | 3.873 | 3.977 | 3.853 | 3.883 | 1,535,853 | +0.01(+0.26%) |
Nov 16, 2023 | 3.982 | 3.982 | 3.794 | 3.873 | 930,733 | -0.09(-2.25%) |
Nov 15, 2023 | 4.091 | 4.175 | 3.922 | 3.962 | 1,290,973 | -0.13(-3.15%) |
Nov 14, 2023 | 3.932 | 4.190 | 3.932 | 4.091 | 1,978,486 | +0.26(+6.72%) |
Nov 13, 2023 | 3.902 | 3.941 | 3.789 | 3.833 | 752,759 | -0.11(-2.73%) |
Nov 10, 2023 | 3.892 | 4.024 | 3.794 | 3.941 | 1,134,227 | +0.06(+1.51%) |
Nov 09, 2023 | 4.009 | 4.043 | 3.818 | 3.882 | 1,086,772 | -0.09(-2.22%) |
Nov 08, 2023 | 3.843 | 3.980 | 3.774 | 3.970 | 1,416,220 | +0.16(+4.10%) |
Nov 07, 2023 | 3.892 | 3.892 | 3.745 | 3.814 | 990,642 | -0.07(-1.76%) |
Nov 06, 2023 | 4.019 | 4.107 | 3.750 | 3.882 | 1,843,910 | -0.14(-3.41%) |
Nov 03, 2023 | 3.892 | 4.263 | 3.862 | 4.019 | 2,957,082 | +0.13(+3.27%) |
Nov 02, 2023 | 3.520 | 3.921 | 3.520 | 3.892 | 5,619,706 | +0.79(+25.55%) |
Nov 01, 2023 | 3.149 | 3.212 | 3.080 | 3.100 | 1,057,244 | -0.06(-1.86%) |
Oct 31, 2023 | 3.070 | 3.158 | 2.982 | 3.158 | 892,797 | +0.09(+2.87%) |
Oct 30, 2023 | 3.041 | 3.119 | 2.978 | 3.070 | 1,434,072 | +0.08(+2.61%) |
Oct 27, 2023 | 3.188 | 3.207 | 2.963 | 2.992 | 1,139,103 | -0.20(-6.14%) |
Oct 26, 2023 | 3.129 | 3.227 | 3.100 | 3.188 | 783,816 | +0.06(+1.87%) |
Oct 25, 2023 | 3.178 | 3.207 | 3.070 | 3.129 | 771,118 | -0.06(-1.84%) |
Oct 24, 2023 | 3.246 | 3.286 | 3.183 | 3.188 | 968,663 | -0.04(-1.21%) |
Oct 23, 2023 | 3.305 | 3.354 | 3.217 | 3.227 | 998,637 | -0.10(-2.94%) |
Oct 20, 2023 | 3.383 | 3.413 | 3.315 | 3.325 | 993,447 | -0.08(-2.30%) |
Oct 19, 2023 | 3.491 | 3.515 | 3.403 | 3.403 | 1,099,833 | -0.12(-3.33%) |
Oct 18, 2023 | 3.647 | 3.647 | 3.506 | 3.520 | 1,133,598 | -0.17(-4.51%) |
Oct 17, 2023 | 3.520 | 3.721 | 3.501 | 3.686 | 875,214 | +0.15(+4.14%) |
Oct 16, 2023 | 3.559 | 3.628 | 3.520 | 3.540 | 772,327 | +0.00(+0.00%) |
Oct 13, 2023 | 3.598 | 3.603 | 3.486 | 3.540 | 1,240,363 | -0.03(-0.82%) |
Oct 12, 2023 | 3.706 | 3.706 | 3.535 | 3.569 | 1,780,560 | -0.12(-3.18%) |
Oct 11, 2023 | 3.638 | 3.696 | 3.598 | 3.686 | 994,846 | +0.05(+1.34%) |
Oct 10, 2023 | 3.608 | 3.735 | 3.569 | 3.638 | 1,058,981 | +0.06(+1.64%) |
Oct 09, 2023 | 3.530 | 3.638 | 3.471 | 3.579 | 1,113,400 | +0.01(+0.27%) |
Oct 06, 2023 | 3.667 | 3.672 | 3.453 | 3.569 | 1,992,425 | -0.08(-2.14%) |
Oct 05, 2023 | 3.383 | 3.652 | 3.334 | 3.647 | 2,301,482 | +0.26(+7.80%) |
Oct 04, 2023 | 3.735 | 3.774 | 3.310 | 3.383 | 2,694,352 | -0.30(-8.22%) |
Oct 03, 2023 | 3.374 | 3.745 | 3.374 | 3.686 | 3,829,170 | +0.27(+8.02%) |
Oct 02, 2023 | 3.276 | 3.442 | 3.198 | 3.413 | 3,988,665 | +0.46(+15.56%) |
Sep 29, 2023 | 2.973 | 3.041 | 2.943 | 2.953 | 1,028,124 | +0.01(+0.33%) |
Sep 28, 2023 | 2.885 | 2.963 | 2.875 | 2.943 | 1,137,359 | +0.06(+2.03%) |
Sep 27, 2023 | 2.865 | 2.924 | 2.806 | 2.885 | 1,094,654 | +0.06(+2.08%) |
Sep 26, 2023 | 2.904 | 2.943 | 2.826 | 2.826 | 1,501,565 | -0.11(-3.67%) |
Sep 25, 2023 | 2.963 | 2.968 | 2.924 | 2.934 | 727,920 | -0.05(-1.64%) |
Sep 22, 2023 | 3.168 | 3.188 | 2.982 | 2.982 | 823,395 | -0.14(-4.39%) |
Sep 21, 2023 | 3.168 | 3.217 | 3.110 | 3.119 | 1,321,859 | -0.11(-3.33%) |
Sep 20, 2023 | 3.129 | 3.271 | 3.119 | 3.227 | 1,219,732 | +0.14(+4.43%) |
Sep 19, 2023 | 3.070 | 3.134 | 3.070 | 3.090 | 769,525 | +0.02(+0.64%) |
Sep 18, 2023 | 3.227 | 3.227 | 3.070 | 3.070 | 989,692 | -0.15(-4.56%) |
Sep 15, 2023 | 3.207 | 3.334 | 3.198 | 3.217 | 6,586,562 | +0.00(+0.00%) |
Sep 14, 2023 | 2.973 | 3.227 | 2.968 | 3.217 | 2,210,599 | +0.25(+8.58%) |
Sep 13, 2023 | 2.826 | 2.963 | 2.826 | 2.963 | 1,898,112 | +0.13(+4.48%) |
Sep 12, 2023 | 2.777 | 2.850 | 2.753 | 2.836 | 1,530,232 | +0.05(+1.75%) |
Sep 11, 2023 | 2.826 | 2.864 | 2.743 | 2.787 | 1,871,831 | -0.03(-1.04%) |
Sep 08, 2023 | 2.855 | 2.873 | 2.738 | 2.816 | 2,682,411 | -0.04(-1.37%) |
Sep 07, 2023 | 2.894 | 2.924 | 2.797 | 2.855 | 2,970,204 | -0.06(-2.01%) |
Sep 06, 2023 | 2.953 | 3.068 | 2.904 | 2.914 | 3,038,314 | -0.02(-0.67%) |
Sep 05, 2023 | 3.168 | 3.168 | 2.846 | 2.934 | 3,766,467 | -0.28(-8.81%) |