Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.080 | 5.148 | 4.800 | 4.850 | 1,507,632 | -0.17(-3.39%) |
Nov 29, 2023 | 4.660 | 5.030 | 4.650 | 5.020 | 2,232,326 | +0.44(+9.61%) |
Nov 28, 2023 | 4.730 | 4.770 | 4.500 | 4.580 | 1,479,293 | -0.18(-3.78%) |
Nov 27, 2023 | 4.720 | 4.790 | 4.520 | 4.760 | 1,603,069 | -0.08(-1.65%) |
Nov 24, 2023 | 4.330 | 4.900 | 4.180 | 4.840 | 2,303,638 | +0.49(+11.26%) |
Nov 22, 2023 | 4.380 | 4.475 | 4.220 | 4.350 | 2,107,820 | +0.04(+0.93%) |
Nov 21, 2023 | 4.770 | 4.770 | 4.250 | 4.310 | 2,366,067 | -0.47(-9.83%) |
Nov 20, 2023 | 4.850 | 4.890 | 4.710 | 4.780 | 1,370,237 | -0.05(-1.04%) |
Nov 17, 2023 | 4.590 | 4.890 | 4.590 | 4.830 | 2,303,860 | +0.26(+5.69%) |
Nov 16, 2023 | 4.650 | 4.745 | 4.410 | 4.570 | 2,118,371 | -0.09(-1.93%) |
Nov 15, 2023 | 4.110 | 4.940 | 4.100 | 4.660 | 8,141,926 | +0.89(+23.61%) |
Nov 14, 2023 | 3.990 | 3.990 | 3.550 | 3.770 | 4,365,680 | -0.23(-5.75%) |
Nov 13, 2023 | 4.350 | 4.470 | 3.955 | 4.000 | 3,635,242 | -0.31(-7.19%) |
Nov 10, 2023 | 4.150 | 4.350 | 4.010 | 4.310 | 1,733,891 | +0.18(+4.36%) |
Nov 09, 2023 | 4.130 | 4.350 | 4.050 | 4.130 | 2,180,947 | +0.04(+0.98%) |
Nov 08, 2023 | 4.000 | 4.140 | 3.900 | 4.090 | 1,535,726 | +0.12(+3.02%) |
Nov 07, 2023 | 4.000 | 4.080 | 3.892 | 3.970 | 1,582,456 | -0.04(-1.00%) |
Nov 06, 2023 | 4.100 | 4.190 | 3.950 | 4.010 | 1,424,349 | -0.13(-3.14%) |
Nov 03, 2023 | 3.870 | 4.320 | 3.870 | 4.140 | 4,030,510 | +0.37(+9.81%) |
Nov 02, 2023 | 3.540 | 3.800 | 3.540 | 3.770 | 1,907,515 | +0.30(+8.65%) |
Nov 01, 2023 | 3.300 | 3.510 | 3.255 | 3.470 | 1,349,796 | +0.16(+4.83%) |
Oct 31, 2023 | 3.240 | 3.380 | 3.130 | 3.310 | 1,489,546 | +0.07(+2.16%) |
Oct 30, 2023 | 3.090 | 3.275 | 2.970 | 3.240 | 1,568,541 | +0.19(+6.23%) |
Oct 27, 2023 | 3.280 | 3.410 | 3.040 | 3.050 | 1,145,347 | -0.20(-6.15%) |
Oct 26, 2023 | 2.940 | 3.330 | 2.940 | 3.250 | 2,201,328 | +0.33(+11.30%) |
Oct 25, 2023 | 3.000 | 3.010 | 2.845 | 2.920 | 1,863,798 | +0.05(+1.74%) |
Oct 24, 2023 | 2.800 | 3.050 | 2.800 | 2.870 | 1,211,767 | +0.13(+4.74%) |
Oct 23, 2023 | 2.920 | 2.920 | 2.730 | 2.740 | 3,053,689 | -0.19(-6.48%) |
Oct 20, 2023 | 3.010 | 3.040 | 2.900 | 2.930 | 1,493,695 | -0.06(-2.01%) |
Oct 19, 2023 | 3.090 | 3.110 | 2.950 | 2.990 | 1,823,695 | -0.10(-3.24%) |
Oct 18, 2023 | 3.280 | 3.280 | 3.080 | 3.090 | 984,806 | -0.23(-6.93%) |
Oct 17, 2023 | 3.150 | 3.380 | 3.130 | 3.320 | 1,111,335 | +0.15(+4.73%) |
Oct 16, 2023 | 3.060 | 3.180 | 2.975 | 3.170 | 1,597,408 | +0.11(+3.59%) |
Oct 13, 2023 | 3.230 | 3.269 | 3.042 | 3.060 | 1,947,390 | -0.19(-5.85%) |
Oct 12, 2023 | 3.430 | 3.430 | 3.230 | 3.250 | 1,364,845 | -0.19(-5.52%) |
Oct 11, 2023 | 3.630 | 3.700 | 3.400 | 3.440 | 1,464,438 | -0.17(-4.71%) |
Oct 10, 2023 | 3.300 | 3.610 | 3.230 | 3.610 | 1,784,651 | +0.34(+10.40%) |
Oct 09, 2023 | 3.670 | 3.695 | 3.250 | 3.270 | 2,765,803 | -0.45(-12.10%) |
Oct 06, 2023 | 3.720 | 3.780 | 3.650 | 3.720 | 921,068 | -0.03(-0.80%) |
Oct 05, 2023 | 3.780 | 3.810 | 3.665 | 3.750 | 613,534 | -0.03(-0.79%) |
Oct 04, 2023 | 3.640 | 3.810 | 3.620 | 3.780 | 1,057,237 | +0.14(+3.85%) |
Oct 03, 2023 | 3.730 | 3.740 | 3.600 | 3.640 | 1,328,829 | -0.08(-2.15%) |
Oct 02, 2023 | 3.810 | 3.820 | 3.700 | 3.720 | 1,017,333 | -0.08(-2.11%) |
Sep 29, 2023 | 3.750 | 3.880 | 3.730 | 3.800 | 938,820 | +0.09(+2.43%) |
Sep 28, 2023 | 3.690 | 3.760 | 3.621 | 3.710 | 1,197,441 | +0.01(+0.27%) |
Sep 27, 2023 | 3.650 | 3.760 | 3.612 | 3.700 | 1,013,925 | +0.06(+1.65%) |
Sep 26, 2023 | 3.730 | 3.861 | 3.635 | 3.640 | 1,394,130 | -0.13(-3.45%) |
Sep 25, 2023 | 3.880 | 3.780 | 3.730 | 3.770 | 1,899,082 | -0.15(-3.83%) |
Sep 22, 2023 | 3.820 | 3.980 | 3.810 | 3.920 | 1,041,193 | +0.11(+2.89%) |
Sep 21, 2023 | 3.990 | 4.020 | 3.800 | 3.810 | 2,705,835 | -0.23(-5.69%) |
Sep 20, 2023 | 4.160 | 4.380 | 4.020 | 4.040 | 2,300,006 | -0.10(-2.42%) |
Sep 19, 2023 | 3.980 | 4.320 | 3.905 | 4.140 | 5,463,038 | +0.33(+8.66%) |
Sep 18, 2023 | 3.840 | 3.945 | 3.780 | 3.810 | 879,880 | -0.03(-0.78%) |
Sep 15, 2023 | 3.860 | 3.980 | 3.760 | 3.840 | 5,379,818 | +0.00(+0.00%) |
Sep 14, 2023 | 4.030 | 4.135 | 3.800 | 3.840 | 1,554,100 | -0.18(-4.48%) |
Sep 13, 2023 | 4.050 | 4.110 | 3.870 | 4.020 | 1,417,367 | -0.03(-0.74%) |
Sep 12, 2023 | 3.860 | 4.080 | 3.860 | 4.050 | 1,445,958 | +0.16(+4.11%) |
Sep 11, 2023 | 3.890 | 3.935 | 3.855 | 3.890 | 850,105 | +0.05(+1.30%) |
Sep 08, 2023 | 3.800 | 3.900 | 3.715 | 3.840 | 967,651 | +0.04(+1.05%) |
Sep 07, 2023 | 3.830 | 3.890 | 3.750 | 3.800 | 972,496 | -0.10(-2.56%) |
Sep 06, 2023 | 3.870 | 3.960 | 3.830 | 3.900 | 1,400,873 | +0.02(+0.52%) |
Sep 05, 2023 | 3.960 | 4.030 | 3.820 | 3.880 | 969,459 | -0.11(-2.76%) |