Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.151 | 3.180 | 3.132 | 3.170 | 7,355,078 | +0.00(+0.00%) |
Nov 29, 2023 | 3.170 | 3.199 | 3.161 | 3.170 | 18,566,122 | -0.04(-1.19%) |
Nov 28, 2023 | 3.113 | 3.208 | 3.113 | 3.208 | 34,388,360 | +0.09(+2.74%) |
Nov 27, 2023 | 3.132 | 3.161 | 3.113 | 3.122 | 7,877,375 | -0.02(-0.61%) |
Nov 24, 2023 | 3.151 | 3.170 | 3.132 | 3.142 | 18,586,882 | +0.08(+2.48%) |
Nov 22, 2023 | 3.065 | 3.103 | 3.056 | 3.065 | 15,861,987 | +0.06(+1.90%) |
Nov 21, 2023 | 3.037 | 3.051 | 2.989 | 3.008 | 8,523,004 | -0.05(-1.56%) |
Nov 20, 2023 | 3.008 | 3.061 | 3.003 | 3.056 | 9,777,604 | +0.05(+1.58%) |
Nov 17, 2023 | 3.018 | 3.046 | 2.999 | 3.008 | 11,185,848 | -0.04(-1.25%) |
Nov 16, 2023 | 2.999 | 3.046 | 2.989 | 3.046 | 17,483,236 | +0.08(+2.56%) |
Nov 15, 2023 | 2.951 | 3.003 | 2.932 | 2.970 | 7,550,178 | +0.03(+0.97%) |
Nov 14, 2023 | 2.932 | 2.961 | 2.913 | 2.942 | 13,320,506 | +0.08(+2.66%) |
Nov 13, 2023 | 2.904 | 2.904 | 2.846 | 2.865 | 23,741,280 | -0.08(-2.59%) |
Nov 10, 2023 | 2.884 | 2.958 | 2.884 | 2.942 | 25,198,216 | -0.01(-0.32%) |
Nov 09, 2023 | 2.980 | 3.018 | 2.942 | 2.951 | 35,113,060 | -0.03(-0.96%) |
Nov 08, 2023 | 2.980 | 2.989 | 2.942 | 2.980 | 19,480,130 | +0.01(+0.32%) |
Nov 07, 2023 | 2.951 | 2.999 | 2.942 | 2.970 | 21,792,404 | +0.09(+2.97%) |
Nov 06, 2023 | 2.884 | 2.894 | 2.846 | 2.884 | 14,465,539 | +0.00(+0.00%) |
Nov 03, 2023 | 2.818 | 2.923 | 2.808 | 2.884 | 24,790,398 | +0.09(+3.06%) |
Nov 02, 2023 | 2.723 | 2.808 | 2.713 | 2.799 | 12,214,805 | +0.10(+3.66%) |
Nov 01, 2023 | 2.652 | 2.719 | 2.652 | 2.700 | 12,440,053 | +0.05(+1.79%) |
Oct 31, 2023 | 2.652 | 2.671 | 2.633 | 2.652 | 13,763,070 | -0.03(-1.06%) |
Oct 30, 2023 | 2.776 | 2.781 | 2.662 | 2.681 | 22,330,308 | -0.05(-1.74%) |
Oct 27, 2023 | 2.814 | 2.833 | 2.719 | 2.728 | 23,069,730 | -0.05(-1.71%) |
Oct 26, 2023 | 2.709 | 2.785 | 2.705 | 2.776 | 33,138,278 | +0.09(+3.18%) |
Oct 25, 2023 | 2.728 | 2.738 | 2.690 | 2.690 | 12,270,551 | -0.02(-0.70%) |
Oct 24, 2023 | 2.700 | 2.747 | 2.672 | 2.709 | 10,794,755 | +0.02(+0.71%) |
Oct 23, 2023 | 2.700 | 2.728 | 2.676 | 2.690 | 14,805,409 | +0.00(+0.00%) |
Oct 20, 2023 | 2.738 | 2.738 | 2.686 | 2.690 | 10,959,689 | -0.06(-2.08%) |
Oct 19, 2023 | 2.709 | 2.795 | 2.700 | 2.747 | 14,749,291 | +0.04(+1.40%) |
Oct 18, 2023 | 2.728 | 2.766 | 2.700 | 2.709 | 19,862,054 | -0.04(-1.38%) |
Oct 17, 2023 | 2.747 | 2.804 | 2.728 | 2.747 | 16,456,945 | -0.05(-1.70%) |
Oct 16, 2023 | 2.757 | 2.795 | 2.728 | 2.795 | 18,057,866 | +0.06(+2.08%) |
Oct 13, 2023 | 2.738 | 2.790 | 2.709 | 2.738 | 21,148,322 | +0.03(+1.05%) |
Oct 12, 2023 | 2.776 | 2.776 | 2.690 | 2.709 | 8,187,291 | -0.07(-2.40%) |
Oct 11, 2023 | 2.738 | 2.785 | 2.719 | 2.776 | 15,516,502 | +0.03(+1.04%) |
Oct 10, 2023 | 2.700 | 2.747 | 2.690 | 2.747 | 13,104,441 | +0.09(+3.21%) |
Oct 09, 2023 | 2.643 | 2.671 | 2.614 | 2.662 | 9,414,564 | -0.01(-0.36%) |
Oct 06, 2023 | 2.605 | 2.690 | 2.576 | 2.671 | 20,090,188 | +0.00(+0.00%) |
Oct 05, 2023 | 2.719 | 2.728 | 2.633 | 2.671 | 17,846,762 | +0.00(+0.00%) |
Oct 04, 2023 | 2.586 | 2.681 | 2.572 | 2.671 | 39,431,724 | +0.10(+3.69%) |
Oct 03, 2023 | 2.624 | 2.643 | 2.562 | 2.576 | 14,955,447 | -0.07(-2.74%) |
Oct 02, 2023 | 2.706 | 2.715 | 2.639 | 2.649 | 14,929,944 | -0.06(-2.11%) |
Sep 29, 2023 | 2.725 | 2.734 | 2.682 | 2.706 | 11,305,352 | +0.02(+0.71%) |
Sep 28, 2023 | 2.620 | 2.706 | 2.601 | 2.687 | 26,174,244 | +0.07(+2.54%) |
Sep 27, 2023 | 2.696 | 2.696 | 2.592 | 2.620 | 22,013,332 | -0.03(-1.08%) |
Sep 26, 2023 | 2.668 | 2.687 | 2.639 | 2.649 | 8,362,896 | -0.04(-1.41%) |
Sep 25, 2023 | 2.725 | 2.706 | 2.677 | 2.687 | 10,935,299 | -0.04(-1.39%) |
Sep 22, 2023 | 2.753 | 2.772 | 2.725 | 2.725 | 11,250,696 | -0.02(-0.69%) |
Sep 21, 2023 | 2.772 | 2.801 | 2.734 | 2.744 | 23,598,366 | -0.15(-5.25%) |
Sep 20, 2023 | 2.886 | 2.929 | 2.877 | 2.896 | 13,983,108 | +0.03(+0.99%) |
Sep 19, 2023 | 2.905 | 2.915 | 2.858 | 2.867 | 9,673,036 | -0.05(-1.63%) |
Sep 18, 2023 | 2.905 | 2.934 | 2.877 | 2.915 | 11,611,187 | +0.01(+0.33%) |
Sep 15, 2023 | 2.905 | 2.934 | 2.886 | 2.905 | 16,131,144 | +0.00(+0.00%) |
Sep 14, 2023 | 2.896 | 2.934 | 2.896 | 2.905 | 27,251,242 | +0.03(+0.99%) |
Sep 13, 2023 | 2.867 | 2.900 | 2.858 | 2.877 | 10,490,535 | +0.04(+1.34%) |
Sep 12, 2023 | 2.801 | 2.848 | 2.791 | 2.839 | 10,663,850 | +0.02(+0.67%) |
Sep 11, 2023 | 2.782 | 2.829 | 2.763 | 2.820 | 13,762,438 | +0.09(+3.48%) |
Sep 08, 2023 | 2.715 | 2.782 | 2.711 | 2.725 | 29,500,752 | +0.04(+1.41%) |
Sep 07, 2023 | 2.715 | 2.744 | 2.687 | 2.687 | 20,812,510 | -0.03(-1.05%) |
Sep 06, 2023 | 2.763 | 2.791 | 2.715 | 2.715 | 12,665,703 | -0.06(-2.06%) |
Sep 05, 2023 | 2.801 | 2.820 | 2.753 | 2.772 | 16,735,464 | -0.09(-3.31%) |