Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.112 | 2.112 | 2.093 | 2.112 | 7,227,357 | -0.01(-0.45%) |
Nov 29, 2023 | 2.093 | 2.122 | 2.093 | 2.122 | 11,015,263 | +0.06(+2.80%) |
Nov 28, 2023 | 2.035 | 2.074 | 2.026 | 2.064 | 12,402,855 | +0.05(+2.39%) |
Nov 27, 2023 | 2.035 | 2.035 | 2.016 | 2.016 | 10,301,229 | -0.04(-1.88%) |
Nov 24, 2023 | 2.035 | 2.064 | 2.026 | 2.054 | 3,588,692 | +0.04(+1.91%) |
Nov 22, 2023 | 2.026 | 2.026 | 2.006 | 2.016 | 6,023,049 | -0.03(-1.42%) |
Nov 21, 2023 | 2.035 | 2.045 | 2.026 | 2.045 | 6,840,198 | -0.02(-0.93%) |
Nov 20, 2023 | 2.045 | 2.064 | 2.035 | 2.064 | 6,114,845 | +0.00(+0.00%) |
Nov 17, 2023 | 2.045 | 2.064 | 2.035 | 2.064 | 9,119,346 | +0.05(+2.39%) |
Nov 16, 2023 | 2.026 | 2.035 | 2.006 | 2.016 | 7,638,863 | -0.02(-0.95%) |
Nov 15, 2023 | 2.035 | 2.045 | 2.026 | 2.035 | 5,000,315 | +0.01(+0.48%) |
Nov 14, 2023 | 1.968 | 2.035 | 1.968 | 2.026 | 14,405,431 | +0.07(+3.45%) |
Nov 13, 2023 | 1.958 | 1.968 | 1.939 | 1.958 | 4,884,753 | +0.00(+0.00%) |
Nov 10, 2023 | 1.939 | 1.958 | 1.919 | 1.958 | 8,564,548 | +0.00(+0.00%) |
Nov 09, 2023 | 1.977 | 1.987 | 1.948 | 1.958 | 7,873,557 | +0.01(+0.49%) |
Nov 08, 2023 | 1.958 | 1.987 | 1.939 | 1.948 | 6,816,562 | -0.01(-0.49%) |
Nov 07, 2023 | 1.958 | 1.972 | 1.948 | 1.958 | 6,142,323 | -0.02(-0.98%) |
Nov 06, 2023 | 1.997 | 2.006 | 1.968 | 1.977 | 4,625,833 | -0.01(-0.49%) |
Nov 03, 2023 | 1.987 | 2.006 | 1.977 | 1.987 | 6,348,276 | +0.05(+2.49%) |
Nov 02, 2023 | 1.919 | 1.948 | 1.910 | 1.939 | 9,795,815 | +0.08(+4.14%) |
Nov 01, 2023 | 1.852 | 1.871 | 1.833 | 1.862 | 12,128,944 | +0.02(+1.05%) |
Oct 31, 2023 | 1.842 | 1.852 | 1.833 | 1.842 | 8,176,079 | -0.03(-1.55%) |
Oct 30, 2023 | 1.871 | 1.871 | 1.842 | 1.871 | 12,481,013 | +0.05(+2.65%) |
Oct 27, 2023 | 1.852 | 1.862 | 1.813 | 1.823 | 13,218,440 | -0.07(-3.57%) |
Oct 26, 2023 | 1.900 | 1.919 | 1.881 | 1.890 | 15,759,988 | -0.04(-2.00%) |
Oct 25, 2023 | 1.910 | 1.929 | 1.890 | 1.929 | 10,259,684 | +0.06(+3.09%) |
Oct 24, 2023 | 1.881 | 1.890 | 1.862 | 1.871 | 13,049,821 | -0.03(-1.52%) |
Oct 23, 2023 | 1.910 | 1.939 | 1.900 | 1.900 | 14,765,818 | -0.01(-0.50%) |
Oct 20, 2023 | 1.929 | 1.939 | 1.900 | 1.910 | 14,609,970 | -0.02(-1.00%) |
Oct 19, 2023 | 1.948 | 1.968 | 1.919 | 1.929 | 12,771,606 | -0.04(-1.96%) |
Oct 18, 2023 | 1.997 | 2.006 | 1.968 | 1.968 | 10,245,383 | -0.08(-3.77%) |
Oct 17, 2023 | 2.016 | 2.054 | 2.006 | 2.045 | 11,683,592 | +0.01(+0.47%) |
Oct 16, 2023 | 2.006 | 2.054 | 1.997 | 2.035 | 14,622,457 | +0.06(+2.93%) |
Oct 13, 2023 | 2.006 | 2.016 | 1.977 | 1.977 | 6,054,493 | -0.04(-1.91%) |
Oct 12, 2023 | 2.026 | 2.030 | 1.997 | 2.016 | 10,772,844 | -0.02(-0.95%) |
Oct 11, 2023 | 2.035 | 2.045 | 2.016 | 2.035 | 12,175,863 | +0.01(+0.48%) |
Oct 10, 2023 | 2.026 | 2.035 | 2.006 | 2.026 | 7,334,087 | +0.06(+2.94%) |
Oct 09, 2023 | 1.948 | 1.977 | 1.948 | 1.968 | 6,107,111 | -0.03(-1.45%) |
Oct 06, 2023 | 1.948 | 2.006 | 1.939 | 1.997 | 9,519,918 | +0.04(+1.97%) |
Oct 05, 2023 | 1.929 | 1.958 | 1.929 | 1.958 | 10,000,724 | +0.00(+0.00%) |
Oct 04, 2023 | 1.958 | 1.968 | 1.929 | 1.958 | 11,681,343 | +0.00(+0.00%) |
Oct 03, 2023 | 1.977 | 1.980 | 1.939 | 1.958 | 15,099,801 | -0.03(-1.46%) |
Oct 02, 2023 | 2.035 | 2.035 | 1.977 | 1.987 | 13,217,142 | -0.07(-3.29%) |
Sep 29, 2023 | 2.074 | 2.083 | 2.045 | 2.054 | 8,813,575 | -0.01(-0.47%) |
Sep 28, 2023 | 2.045 | 2.074 | 2.035 | 2.064 | 9,831,239 | +0.01(+0.47%) |
Sep 27, 2023 | 2.064 | 2.064 | 2.026 | 2.054 | 12,772,575 | -0.01(-0.47%) |
Sep 26, 2023 | 2.064 | 2.079 | 2.045 | 2.064 | 10,662,510 | -0.01(-0.46%) |
Sep 25, 2023 | 2.064 | 2.083 | 2.054 | 2.074 | 8,068,473 | -0.02(-0.92%) |
Sep 22, 2023 | 2.122 | 2.132 | 2.083 | 2.093 | 12,384,789 | +0.04(+1.88%) |
Sep 21, 2023 | 2.074 | 2.083 | 2.054 | 2.054 | 8,731,573 | -0.01(-0.47%) |
Sep 20, 2023 | 2.083 | 2.103 | 2.054 | 2.064 | 9,045,608 | +0.06(+2.88%) |
Sep 19, 2023 | 1.997 | 2.016 | 1.997 | 2.006 | 6,989,490 | +0.03(+1.46%) |
Sep 18, 2023 | 2.016 | 2.016 | 1.977 | 1.977 | 8,888,202 | -0.06(-2.84%) |
Sep 15, 2023 | 2.026 | 2.054 | 2.026 | 2.035 | 11,053,603 | +0.00(+0.00%) |
Sep 14, 2023 | 2.026 | 2.054 | 2.025 | 2.035 | 3,910,673 | +0.02(+0.96%) |
Sep 13, 2023 | 2.016 | 2.026 | 2.006 | 2.016 | 11,344,769 | +0.00(+0.00%) |
Sep 12, 2023 | 1.987 | 2.026 | 1.987 | 2.016 | 7,009,221 | +0.06(+2.96%) |
Sep 11, 2023 | 1.968 | 1.977 | 1.958 | 1.958 | 8,391,248 | +0.01(+0.49%) |
Sep 08, 2023 | 1.939 | 1.968 | 1.929 | 1.948 | 10,050,249 | +0.02(+1.00%) |
Sep 07, 2023 | 1.948 | 1.968 | 1.929 | 1.929 | 11,936,182 | -0.03(-1.48%) |
Sep 06, 2023 | 1.968 | 1.987 | 1.948 | 1.958 | 14,999,541 | -0.02(-0.98%) |
Sep 05, 2023 | 2.006 | 2.016 | 1.963 | 1.977 | 13,737,797 | -0.04(-1.91%) |