Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.156 | 3.184 | 3.137 | 3.175 | 7,343,952 | +0.00(+0.00%) |
Nov 29, 2023 | 3.175 | 3.203 | 3.165 | 3.175 | 18,538,036 | -0.04(-1.19%) |
Nov 28, 2023 | 3.118 | 3.213 | 3.118 | 3.213 | 34,336,340 | +0.09(+2.74%) |
Nov 27, 2023 | 3.137 | 3.165 | 3.118 | 3.127 | 7,865,459 | -0.02(-0.61%) |
Nov 24, 2023 | 3.156 | 3.175 | 3.137 | 3.146 | 18,558,766 | +0.08(+2.48%) |
Nov 22, 2023 | 3.070 | 3.108 | 3.060 | 3.070 | 15,837,993 | +0.06(+1.90%) |
Nov 21, 2023 | 3.041 | 3.056 | 2.994 | 3.013 | 8,510,111 | -0.05(-1.56%) |
Nov 20, 2023 | 3.013 | 3.065 | 3.008 | 3.060 | 9,762,813 | +0.05(+1.58%) |
Nov 17, 2023 | 3.022 | 3.051 | 3.003 | 3.013 | 11,168,927 | -0.04(-1.25%) |
Nov 16, 2023 | 3.003 | 3.051 | 2.994 | 3.051 | 17,456,790 | +0.08(+2.56%) |
Nov 15, 2023 | 2.956 | 3.008 | 2.937 | 2.975 | 7,538,757 | +0.03(+0.97%) |
Nov 14, 2023 | 2.937 | 2.965 | 2.917 | 2.946 | 13,300,356 | +0.08(+2.66%) |
Nov 13, 2023 | 2.908 | 2.908 | 2.851 | 2.870 | 23,705,366 | -0.08(-2.59%) |
Nov 10, 2023 | 2.889 | 2.963 | 2.889 | 2.946 | 25,160,098 | -0.01(-0.32%) |
Nov 09, 2023 | 2.984 | 3.022 | 2.946 | 2.956 | 35,059,944 | -0.03(-0.96%) |
Nov 08, 2023 | 2.984 | 2.994 | 2.946 | 2.984 | 19,450,662 | +0.01(+0.32%) |
Nov 07, 2023 | 2.956 | 3.003 | 2.946 | 2.975 | 21,759,438 | +0.09(+2.97%) |
Nov 06, 2023 | 2.889 | 2.898 | 2.851 | 2.889 | 14,443,656 | +0.00(+0.00%) |
Nov 03, 2023 | 2.822 | 2.927 | 2.813 | 2.889 | 24,752,898 | +0.09(+3.06%) |
Nov 02, 2023 | 2.727 | 2.813 | 2.717 | 2.803 | 12,196,328 | +0.10(+3.66%) |
Nov 01, 2023 | 2.656 | 2.723 | 2.656 | 2.704 | 12,421,234 | +0.05(+1.79%) |
Oct 31, 2023 | 2.656 | 2.675 | 2.637 | 2.656 | 13,742,251 | -0.03(-1.06%) |
Oct 30, 2023 | 2.780 | 2.785 | 2.666 | 2.685 | 22,296,530 | -0.05(-1.74%) |
Oct 27, 2023 | 2.818 | 2.837 | 2.723 | 2.733 | 23,034,832 | -0.05(-1.71%) |
Oct 26, 2023 | 2.714 | 2.790 | 2.709 | 2.780 | 33,088,148 | +0.09(+3.18%) |
Oct 25, 2023 | 2.733 | 2.742 | 2.694 | 2.694 | 12,251,989 | -0.02(-0.70%) |
Oct 24, 2023 | 2.704 | 2.752 | 2.676 | 2.714 | 10,778,426 | +0.02(+0.71%) |
Oct 23, 2023 | 2.704 | 2.733 | 2.680 | 2.694 | 14,783,012 | +0.00(+0.00%) |
Oct 20, 2023 | 2.742 | 2.742 | 2.690 | 2.694 | 10,943,110 | -0.06(-2.08%) |
Oct 19, 2023 | 2.714 | 2.799 | 2.704 | 2.752 | 14,726,979 | +0.04(+1.40%) |
Oct 18, 2023 | 2.733 | 2.771 | 2.704 | 2.714 | 19,832,008 | -0.04(-1.38%) |
Oct 17, 2023 | 2.752 | 2.809 | 2.733 | 2.752 | 16,432,050 | -0.05(-1.70%) |
Oct 16, 2023 | 2.761 | 2.799 | 2.733 | 2.799 | 18,030,550 | +0.06(+2.08%) |
Oct 13, 2023 | 2.742 | 2.794 | 2.714 | 2.742 | 21,116,330 | +0.03(+1.05%) |
Oct 12, 2023 | 2.780 | 2.780 | 2.694 | 2.714 | 8,174,906 | -0.07(-2.40%) |
Oct 11, 2023 | 2.742 | 2.790 | 2.723 | 2.780 | 15,493,030 | +0.03(+1.04%) |
Oct 10, 2023 | 2.704 | 2.752 | 2.694 | 2.752 | 13,084,617 | +0.09(+3.21%) |
Oct 09, 2023 | 2.647 | 2.675 | 2.618 | 2.666 | 9,400,322 | -0.01(-0.36%) |
Oct 06, 2023 | 2.609 | 2.694 | 2.580 | 2.675 | 20,059,798 | +0.00(+0.00%) |
Oct 05, 2023 | 2.723 | 2.733 | 2.637 | 2.675 | 17,819,764 | +0.00(+0.00%) |
Oct 04, 2023 | 2.590 | 2.685 | 2.575 | 2.675 | 39,372,076 | +0.10(+3.69%) |
Oct 03, 2023 | 2.628 | 2.647 | 2.566 | 2.580 | 14,932,824 | -0.07(-2.74%) |
Oct 02, 2023 | 2.710 | 2.719 | 2.643 | 2.653 | 14,907,360 | -0.06(-2.11%) |
Sep 29, 2023 | 2.729 | 2.738 | 2.686 | 2.710 | 11,288,250 | +0.02(+0.71%) |
Sep 28, 2023 | 2.624 | 2.710 | 2.605 | 2.691 | 26,134,650 | +0.07(+2.54%) |
Sep 27, 2023 | 2.700 | 2.700 | 2.596 | 2.624 | 21,980,032 | -0.03(-1.08%) |
Sep 26, 2023 | 2.672 | 2.691 | 2.643 | 2.653 | 8,350,245 | -0.04(-1.41%) |
Sep 25, 2023 | 2.729 | 2.710 | 2.681 | 2.691 | 10,918,757 | -0.04(-1.39%) |
Sep 22, 2023 | 2.757 | 2.776 | 2.729 | 2.729 | 11,233,677 | -0.02(-0.69%) |
Sep 21, 2023 | 2.776 | 2.805 | 2.738 | 2.748 | 23,562,668 | -0.15(-5.25%) |
Sep 20, 2023 | 2.890 | 2.933 | 2.881 | 2.900 | 13,961,955 | +0.03(+0.99%) |
Sep 19, 2023 | 2.910 | 2.919 | 2.862 | 2.871 | 9,658,404 | -0.05(-1.63%) |
Sep 18, 2023 | 2.910 | 2.938 | 2.881 | 2.919 | 11,593,623 | +0.01(+0.33%) |
Sep 15, 2023 | 2.910 | 2.938 | 2.891 | 2.910 | 16,106,743 | +0.00(+0.00%) |
Sep 14, 2023 | 2.900 | 2.938 | 2.900 | 2.910 | 27,210,018 | +0.03(+0.99%) |
Sep 13, 2023 | 2.871 | 2.905 | 2.862 | 2.881 | 10,474,666 | +0.04(+1.34%) |
Sep 12, 2023 | 2.805 | 2.852 | 2.795 | 2.843 | 10,647,718 | +0.02(+0.67%) |
Sep 11, 2023 | 2.786 | 2.833 | 2.767 | 2.824 | 13,741,619 | +0.10(+3.48%) |
Sep 08, 2023 | 2.719 | 2.786 | 2.715 | 2.729 | 29,456,126 | +0.04(+1.41%) |
Sep 07, 2023 | 2.719 | 2.748 | 2.691 | 2.691 | 20,781,026 | -0.03(-1.05%) |
Sep 06, 2023 | 2.767 | 2.795 | 2.719 | 2.719 | 12,646,544 | -0.06(-2.05%) |
Sep 05, 2023 | 2.805 | 2.824 | 2.757 | 2.776 | 16,710,148 | -0.10(-3.31%) |