Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.870 | 3.980 | 3.799 | 3.840 | 86,380 | -0.04(-1.03%) |
Nov 29, 2023 | 3.870 | 3.995 | 3.860 | 3.880 | 37,087 | +0.04(+1.04%) |
Nov 28, 2023 | 3.770 | 3.960 | 3.760 | 3.840 | 138,207 | +0.04(+1.05%) |
Nov 27, 2023 | 3.880 | 3.947 | 3.720 | 3.800 | 94,045 | -0.14(-3.55%) |
Nov 24, 2023 | 3.780 | 4.050 | 3.750 | 3.940 | 54,950 | +0.10(+2.60%) |
Nov 22, 2023 | 3.740 | 3.860 | 3.650 | 3.840 | 187,290 | +0.15(+4.07%) |
Nov 21, 2023 | 3.500 | 3.780 | 3.400 | 3.690 | 95,748 | +0.09(+2.50%) |
Nov 20, 2023 | 3.310 | 3.650 | 3.275 | 3.600 | 66,812 | +0.24(+7.14%) |
Nov 17, 2023 | 3.510 | 3.571 | 3.170 | 3.360 | 213,470 | -0.03(-0.88%) |
Nov 16, 2023 | 3.310 | 3.440 | 3.185 | 3.390 | 109,840 | -0.03(-0.88%) |
Nov 15, 2023 | 3.460 | 3.960 | 3.170 | 3.420 | 306,357 | -0.02(-0.58%) |
Nov 14, 2023 | 3.450 | 3.565 | 3.375 | 3.440 | 285,358 | +0.13(+3.93%) |
Nov 13, 2023 | 3.310 | 3.365 | 3.110 | 3.310 | 148,188 | -0.01(-0.30%) |
Nov 10, 2023 | 3.130 | 3.350 | 2.860 | 3.320 | 146,388 | +0.22(+7.10%) |
Nov 09, 2023 | 2.920 | 3.120 | 2.850 | 3.100 | 149,523 | +0.18(+6.16%) |
Nov 08, 2023 | 2.910 | 2.950 | 2.830 | 2.920 | 69,777 | -0.01(-0.34%) |
Nov 07, 2023 | 2.720 | 2.980 | 2.690 | 2.930 | 132,111 | +0.20(+7.33%) |
Nov 06, 2023 | 2.740 | 2.840 | 2.640 | 2.730 | 106,746 | +0.04(+1.49%) |
Nov 03, 2023 | 2.570 | 2.750 | 2.520 | 2.690 | 189,289 | +0.18(+7.17%) |
Nov 02, 2023 | 2.350 | 2.595 | 2.340 | 2.510 | 78,452 | +0.20(+8.66%) |
Nov 01, 2023 | 2.310 | 2.350 | 2.255 | 2.310 | 50,776 | -0.02(-0.86%) |
Oct 31, 2023 | 2.250 | 2.370 | 2.250 | 2.330 | 112,337 | +0.00(+0.00%) |
Oct 30, 2023 | 2.180 | 2.350 | 2.180 | 2.330 | 54,921 | +0.17(+7.87%) |
Oct 27, 2023 | 2.190 | 2.300 | 2.100 | 2.160 | 51,651 | -0.02(-0.92%) |
Oct 26, 2023 | 2.150 | 2.240 | 2.020 | 2.180 | 69,049 | +0.00(+0.00%) |
Oct 25, 2023 | 2.290 | 2.330 | 2.170 | 2.180 | 57,264 | -0.10(-4.39%) |
Oct 24, 2023 | 2.250 | 2.340 | 2.225 | 2.280 | 43,711 | +0.02(+0.88%) |
Oct 23, 2023 | 2.370 | 2.400 | 2.240 | 2.260 | 86,095 | -0.17(-7.00%) |
Oct 20, 2023 | 2.300 | 2.490 | 2.250 | 2.430 | 125,365 | +0.18(+8.00%) |
Oct 19, 2023 | 2.470 | 2.530 | 2.230 | 2.250 | 151,707 | -0.08(-3.43%) |
Oct 18, 2023 | 2.250 | 2.350 | 2.112 | 2.330 | 108,887 | +0.03(+1.30%) |
Oct 17, 2023 | 2.170 | 2.440 | 2.170 | 2.300 | 365,950 | +0.06(+2.68%) |
Oct 16, 2023 | 1.990 | 2.250 | 1.945 | 2.240 | 353,330 | +0.26(+13.13%) |
Oct 13, 2023 | 1.960 | 1.990 | 1.820 | 1.980 | 62,679 | +0.07(+3.66%) |
Oct 12, 2023 | 2.010 | 2.010 | 1.810 | 1.910 | 157,661 | -0.09(-4.50%) |
Oct 11, 2023 | 2.060 | 2.100 | 1.940 | 2.000 | 62,787 | -0.05(-2.44%) |
Oct 10, 2023 | 1.980 | 2.060 | 1.930 | 2.050 | 115,686 | +0.03(+1.49%) |
Oct 09, 2023 | 1.690 | 2.020 | 1.690 | 2.020 | 129,473 | +0.28(+16.09%) |
Oct 06, 2023 | 1.880 | 1.949 | 1.710 | 1.740 | 308,053 | -0.20(-10.31%) |
Oct 05, 2023 | 1.960 | 2.025 | 1.900 | 1.940 | 89,490 | -0.04(-2.02%) |
Oct 04, 2023 | 2.140 | 2.140 | 1.810 | 1.980 | 198,699 | -0.05(-2.46%) |
Oct 03, 2023 | 2.050 | 2.370 | 2.030 | 2.030 | 449,277 | +0.01(+0.50%) |
Oct 02, 2023 | 2.200 | 2.750 | 1.961 | 2.020 | 1,654,430 | -0.19(-8.60%) |
Sep 29, 2023 | 1.650 | 2.340 | 1.620 | 2.210 | 1,043,970 | +0.39(+21.43%) |
Sep 28, 2023 | 1.580 | 2.310 | 1.540 | 1.820 | 4,084,047 | +0.27(+17.42%) |
Sep 27, 2023 | 1.440 | 1.760 | 1.440 | 1.550 | 562,693 | +0.12(+8.39%) |
Sep 26, 2023 | 1.400 | 1.520 | 1.300 | 1.430 | 455,533 | +0.16(+12.60%) |
Sep 25, 2023 | 1.280 | 1.300 | 1.270 | 1.270 | 104,736 | -0.01(-0.78%) |
Sep 22, 2023 | 1.310 | 1.350 | 1.250 | 1.280 | 171,229 | -0.02(-1.54%) |
Sep 21, 2023 | 1.420 | 1.450 | 1.290 | 1.300 | 507,270 | -0.12(-8.45%) |
Sep 20, 2023 | 1.480 | 1.540 | 1.410 | 1.420 | 146,791 | -0.04(-2.74%) |
Sep 19, 2023 | 1.290 | 1.480 | 1.290 | 1.460 | 155,819 | +0.15(+11.45%) |
Sep 18, 2023 | 1.430 | 1.478 | 1.300 | 1.310 | 151,499 | -0.11(-7.75%) |
Sep 15, 2023 | 1.440 | 1.550 | 1.413 | 1.420 | 268,423 | +0.00(+0.00%) |
Sep 14, 2023 | 1.230 | 1.430 | 1.230 | 1.420 | 349,716 | +0.19(+15.45%) |
Sep 13, 2023 | 1.350 | 1.350 | 1.210 | 1.230 | 384,480 | -0.11(-8.21%) |
Sep 12, 2023 | 1.400 | 1.430 | 1.300 | 1.340 | 376,881 | -0.06(-4.29%) |
Sep 11, 2023 | 1.510 | 1.555 | 1.370 | 1.400 | 364,944 | -0.12(-7.89%) |
Sep 08, 2023 | 1.610 | 1.700 | 1.505 | 1.520 | 247,618 | -0.15(-8.98%) |
Sep 07, 2023 | 1.900 | 1.920 | 1.670 | 1.670 | 453,189 | -0.53(-24.09%) |
Sep 06, 2023 | 2.240 | 2.340 | 2.176 | 2.200 | 275,922 | +0.05(+2.33%) |
Sep 05, 2023 | 2.210 | 2.260 | 2.140 | 2.150 | 65,586 | -0.06(-2.71%) |