Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.310 | 3.500 | 3.160 | 3.330 | 145,205 | +0.03(+0.91%) |
Nov 29, 2023 | 3.300 | 3.340 | 3.150 | 3.300 | 49,393 | +0.07(+2.17%) |
Nov 28, 2023 | 3.450 | 3.450 | 3.113 | 3.230 | 78,525 | -0.20(-5.83%) |
Nov 27, 2023 | 3.350 | 3.595 | 3.120 | 3.430 | 121,826 | +0.10(+3.00%) |
Nov 24, 2023 | 3.170 | 3.380 | 3.020 | 3.330 | 52,885 | +0.31(+10.26%) |
Nov 22, 2023 | 2.870 | 3.220 | 2.830 | 3.020 | 138,062 | +0.13(+4.50%) |
Nov 21, 2023 | 2.880 | 3.240 | 2.820 | 2.890 | 96,736 | +0.00(+0.00%) |
Nov 20, 2023 | 2.960 | 3.020 | 2.793 | 2.890 | 60,820 | -0.03(-1.03%) |
Nov 17, 2023 | 2.980 | 3.200 | 2.810 | 2.920 | 120,588 | +0.10(+3.73%) |
Nov 16, 2023 | 3.010 | 3.010 | 2.745 | 2.815 | 61,822 | -0.19(-6.32%) |
Nov 15, 2023 | 3.080 | 3.155 | 2.910 | 3.005 | 160,700 | -0.02(-0.83%) |
Nov 14, 2023 | 3.200 | 3.450 | 2.950 | 3.030 | 116,102 | -0.10(-3.19%) |
Nov 13, 2023 | 2.970 | 3.190 | 2.860 | 3.130 | 66,593 | +0.19(+6.46%) |
Nov 10, 2023 | 2.830 | 3.178 | 2.650 | 2.940 | 57,864 | +0.15(+5.38%) |
Nov 09, 2023 | 2.840 | 2.840 | 2.610 | 2.790 | 32,297 | +0.00(+0.00%) |
Nov 08, 2023 | 2.940 | 2.940 | 2.650 | 2.790 | 42,175 | -0.08(-2.79%) |
Nov 07, 2023 | 2.720 | 2.960 | 2.590 | 2.870 | 61,110 | +0.08(+2.87%) |
Nov 06, 2023 | 3.500 | 3.510 | 2.770 | 2.790 | 187,501 | -0.42(-13.08%) |
Nov 03, 2023 | 3.100 | 3.280 | 3.040 | 3.210 | 73,914 | +0.16(+5.25%) |
Nov 02, 2023 | 2.940 | 3.100 | 2.920 | 3.050 | 133,138 | +0.15(+5.17%) |
Nov 01, 2023 | 2.900 | 3.000 | 2.810 | 2.900 | 71,816 | +0.06(+2.11%) |
Oct 31, 2023 | 2.810 | 2.850 | 2.680 | 2.840 | 100,661 | +0.06(+2.16%) |
Oct 30, 2023 | 2.710 | 2.785 | 2.650 | 2.780 | 74,122 | +0.07(+2.58%) |
Oct 27, 2023 | 2.780 | 2.850 | 2.680 | 2.710 | 49,419 | -0.09(-3.21%) |
Oct 26, 2023 | 2.890 | 2.890 | 2.600 | 2.800 | 136,494 | -0.09(-3.11%) |
Oct 25, 2023 | 2.600 | 3.090 | 2.600 | 2.890 | 183,914 | +0.34(+13.33%) |
Oct 24, 2023 | 2.880 | 2.890 | 2.400 | 2.550 | 250,199 | -0.21(-7.61%) |
Oct 23, 2023 | 3.030 | 3.170 | 2.720 | 2.760 | 224,511 | -0.24(-8.00%) |
Oct 20, 2023 | 3.380 | 3.410 | 2.440 | 3.000 | 563,010 | -0.45(-13.04%) |
Oct 19, 2023 | 3.850 | 3.880 | 3.370 | 3.450 | 257,142 | -0.39(-10.16%) |
Oct 18, 2023 | 4.160 | 4.400 | 3.800 | 3.840 | 203,350 | -0.39(-9.22%) |
Oct 17, 2023 | 4.450 | 4.650 | 4.230 | 4.230 | 278,383 | -0.28(-6.21%) |
Oct 16, 2023 | 4.700 | 4.700 | 4.470 | 4.510 | 104,600 | -0.19(-4.04%) |
Oct 13, 2023 | 4.690 | 4.780 | 4.614 | 4.700 | 86,069 | +0.02(+0.43%) |
Oct 12, 2023 | 5.000 | 5.036 | 4.560 | 4.680 | 145,980 | -0.20(-4.00%) |
Oct 11, 2023 | 5.080 | 5.250 | 4.750 | 4.875 | 360,184 | -0.30(-5.89%) |
Oct 10, 2023 | 4.100 | 5.250 | 4.080 | 5.180 | 624,574 | +0.83(+19.08%) |
Oct 09, 2023 | 4.380 | 4.480 | 4.200 | 4.350 | 38,401 | -0.25(-5.43%) |
Oct 06, 2023 | 4.300 | 4.620 | 4.060 | 4.600 | 257,818 | +0.30(+6.98%) |
Oct 05, 2023 | 4.940 | 4.950 | 4.100 | 4.300 | 216,290 | -0.35(-7.53%) |
Oct 04, 2023 | 4.500 | 4.650 | 4.300 | 4.650 | 207,487 | +0.10(+2.20%) |
Oct 03, 2023 | 4.700 | 4.700 | 4.200 | 4.550 | 173,773 | -0.15(-3.19%) |
Oct 02, 2023 | 4.540 | 5.000 | 4.400 | 4.700 | 437,846 | +0.23(+5.15%) |
Sep 29, 2023 | 3.880 | 4.500 | 3.880 | 4.470 | 471,024 | +0.40(+9.83%) |
Sep 28, 2023 | 3.890 | 4.100 | 3.716 | 4.070 | 111,631 | +0.27(+7.11%) |
Sep 27, 2023 | 3.800 | 3.910 | 3.640 | 3.800 | 347,548 | +0.00(+0.00%) |
Sep 26, 2023 | 3.740 | 4.100 | 3.720 | 3.800 | 169,130 | -0.06(-1.55%) |
Sep 25, 2023 | 3.800 | 3.990 | 3.740 | 3.860 | 316,235 | -0.04(-1.03%) |
Sep 22, 2023 | 3.990 | 3.990 | 3.650 | 3.900 | 274,005 | +0.05(+1.30%) |
Sep 21, 2023 | 3.400 | 3.870 | 3.360 | 3.850 | 543,555 | +0.46(+13.57%) |
Sep 20, 2023 | 2.950 | 3.420 | 2.950 | 3.390 | 482,806 | +0.44(+14.92%) |
Sep 19, 2023 | 3.010 | 3.038 | 2.720 | 2.950 | 145,818 | +0.06(+2.08%) |
Sep 18, 2023 | 3.000 | 3.133 | 2.790 | 2.890 | 131,399 | -0.12(-3.99%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.900 | 3.010 | 282,883 | -0.16(-5.05%) |
Sep 14, 2023 | 3.350 | 3.484 | 3.100 | 3.170 | 77,061 | -0.14(-4.23%) |
Sep 13, 2023 | 3.230 | 3.420 | 3.230 | 3.310 | 116,624 | +0.05(+1.53%) |
Sep 12, 2023 | 3.610 | 3.690 | 3.220 | 3.260 | 347,123 | -0.34(-9.44%) |
Sep 11, 2023 | 3.250 | 3.600 | 446,217 | +0.22(+6.51%) | ||
Sep 06, 2023 | 3.380 | 0 | -0.06(-1.74%) | |||
Sep 05, 2023 | 3.330 | 3.580 | 3.100 | 3.440 | 367,336 | +0.18(+5.52%) |