Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.48 | 11.31 | 10.09 | 10.60 | 188,637 | +0.28(+2.71%) |
Nov 29, 2023 | 10.44 | 10.48 | 9.630 | 10.32 | 254,147 | -0.22(-2.09%) |
Nov 28, 2023 | 9.460 | 10.68 | 9.460 | 10.54 | 154,257 | +0.80(+8.21%) |
Nov 27, 2023 | 11.93 | 12.24 | 8.660 | 9.740 | 519,382 | -2.21(-18.49%) |
Nov 24, 2023 | 12.83 | 12.83 | 11.68 | 11.95 | 117,730 | -0.97(-7.51%) |
Nov 22, 2023 | 13.05 | 15.19 | 11.50 | 12.92 | 690,264 | -0.07(-0.54%) |
Nov 21, 2023 | 12.31 | 13.70 | 12.05 | 12.99 | 258,246 | +0.18(+1.41%) |
Nov 20, 2023 | 11.41 | 13.73 | 11.41 | 12.81 | 295,823 | +1.40(+12.27%) |
Nov 17, 2023 | 9.700 | 11.54 | 9.670 | 11.41 | 247,604 | +1.98(+21.00%) |
Nov 16, 2023 | 8.730 | 9.590 | 8.590 | 9.430 | 104,229 | +0.74(+8.52%) |
Nov 15, 2023 | 8.470 | 9.255 | 8.400 | 8.690 | 179,656 | +0.00(+0.00%) |
Nov 14, 2023 | 7.850 | 8.865 | 7.530 | 8.690 | 155,620 | +1.15(+15.25%) |
Nov 13, 2023 | 6.330 | 7.590 | 6.145 | 7.540 | 237,026 | +1.21(+19.12%) |
Nov 10, 2023 | 6.120 | 6.800 | 6.067 | 6.330 | 140,516 | -0.01(-0.16%) |
Nov 09, 2023 | 6.450 | 6.715 | 6.235 | 6.340 | 90,911 | -0.20(-3.06%) |
Nov 08, 2023 | 6.130 | 6.650 | 6.060 | 6.540 | 108,681 | +0.34(+5.48%) |
Nov 07, 2023 | 6.100 | 6.300 | 5.750 | 6.200 | 172,911 | +0.24(+4.03%) |
Nov 06, 2023 | 5.690 | 6.400 | 5.450 | 5.960 | 293,374 | +0.45(+8.17%) |
Nov 03, 2023 | 5.230 | 5.650 | 5.208 | 5.510 | 95,768 | +0.35(+6.78%) |
Nov 02, 2023 | 5.050 | 5.250 | 4.955 | 5.160 | 46,927 | +0.11(+2.18%) |
Nov 01, 2023 | 5.050 | 5.135 | 4.810 | 5.050 | 35,074 | +0.01(+0.20%) |
Oct 31, 2023 | 4.830 | 5.080 | 4.720 | 5.040 | 63,553 | +0.09(+1.82%) |
Oct 30, 2023 | 4.330 | 5.000 | 4.320 | 4.950 | 109,260 | +0.55(+12.50%) |
Oct 27, 2023 | 4.690 | 4.750 | 4.249 | 4.400 | 131,128 | -0.40(-8.33%) |
Oct 26, 2023 | 4.800 | 5.080 | 4.620 | 4.800 | 182,960 | -0.19(-3.81%) |
Oct 25, 2023 | 5.060 | 5.350 | 4.870 | 4.990 | 86,532 | -0.37(-6.90%) |
Oct 24, 2023 | 5.020 | 5.360 | 4.660 | 5.360 | 168,202 | +0.08(+1.52%) |
Oct 23, 2023 | 7.070 | 7.300 | 5.100 | 5.280 | 3,030,989 | -1.60(-23.26%) |
Oct 20, 2023 | 5.690 | 6.880 | 5.320 | 6.880 | 124,916 | +1.07(+18.42%) |
Oct 19, 2023 | 6.510 | 6.878 | 5.550 | 5.810 | 124,364 | -0.83(-12.50%) |
Oct 18, 2023 | 5.360 | 7.330 | 5.294 | 6.640 | 561,885 | +1.29(+24.11%) |
Oct 17, 2023 | 4.180 | 5.500 | 4.040 | 5.350 | 113,105 | +1.17(+27.99%) |
Oct 16, 2023 | 4.190 | 4.370 | 4.000 | 4.180 | 40,346 | +0.01(+0.24%) |
Oct 13, 2023 | 3.310 | 4.500 | 3.297 | 4.170 | 143,857 | +0.88(+26.75%) |
Oct 12, 2023 | 3.550 | 3.550 | 3.110 | 3.290 | 47,483 | -0.17(-4.91%) |
Oct 11, 2023 | 3.300 | 3.620 | 3.300 | 3.460 | 44,641 | +0.17(+5.17%) |
Oct 10, 2023 | 3.230 | 3.611 | 3.210 | 3.290 | 83,090 | -0.01(-0.30%) |
Oct 09, 2023 | 3.660 | 3.660 | 3.260 | 3.300 | 28,256 | -0.43(-11.53%) |
Oct 06, 2023 | 3.690 | 4.014 | 3.680 | 3.730 | 16,279 | +0.06(+1.63%) |
Oct 05, 2023 | 3.570 | 3.800 | 3.570 | 3.670 | 11,704 | +0.08(+2.23%) |
Oct 04, 2023 | 4.050 | 4.060 | 3.520 | 3.590 | 43,307 | -0.44(-10.92%) |
Oct 03, 2023 | 4.180 | 4.250 | 3.920 | 4.030 | 45,685 | -0.05(-1.23%) |
Oct 02, 2023 | 4.010 | 4.170 | 3.930 | 4.080 | 59,732 | +0.05(+1.24%) |
Sep 29, 2023 | 4.180 | 4.280 | 4.011 | 4.030 | 22,489 | -0.13(-3.12%) |
Sep 28, 2023 | 4.110 | 4.210 | 4.030 | 4.160 | 20,407 | +0.08(+1.96%) |
Sep 27, 2023 | 4.210 | 4.250 | 4.020 | 4.080 | 21,165 | -0.12(-2.86%) |
Sep 26, 2023 | 4.120 | 4.320 | 4.003 | 4.200 | 42,987 | +0.08(+1.94%) |
Sep 25, 2023 | 4.000 | 4.120 | 4.010 | 4.120 | 51,334 | +0.12(+3.00%) |
Sep 22, 2023 | 4.000 | 4.680 | 3.990 | 4.000 | 26,988 | +0.04(+1.01%) |
Sep 21, 2023 | 4.350 | 4.350 | 3.960 | 3.960 | 43,996 | -0.24(-5.60%) |
Sep 20, 2023 | 4.660 | 4.860 | 4.133 | 4.195 | 75,492 | -0.42(-9.20%) |
Sep 19, 2023 | 4.800 | 4.971 | 4.590 | 4.620 | 26,330 | -0.14(-2.94%) |
Sep 18, 2023 | 4.910 | 5.067 | 4.760 | 4.760 | 39,609 | -0.29(-5.74%) |
Sep 15, 2023 | 5.420 | 5.590 | 4.790 | 5.050 | 107,072 | -0.35(-6.48%) |
Sep 14, 2023 | 6.330 | 6.330 | 4.740 | 5.400 | 228,642 | -1.14(-17.43%) |
Sep 13, 2023 | 6.690 | 6.810 | 6.520 | 6.540 | 73,819 | -0.27(-3.96%) |
Sep 12, 2023 | 7.370 | 7.495 | 6.810 | 6.810 | 35,776 | -0.60(-8.10%) |
Sep 11, 2023 | 7.790 | 7.950 | 7.260 | 7.410 | 60,724 | -0.39(-5.00%) |
Sep 08, 2023 | 7.990 | 8.129 | 7.710 | 7.800 | 28,936 | -0.19(-2.38%) |
Sep 07, 2023 | 8.380 | 8.390 | 7.660 | 7.990 | 54,172 | -0.46(-5.44%) |
Sep 06, 2023 | 8.760 | 8.850 | 8.030 | 8.450 | 96,872 | -0.05(-0.59%) |
Sep 05, 2023 | 8.160 | 9.430 | 7.670 | 8.500 | 223,522 | -0.44(-4.90%) |