Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.990 | 2.000 | 1.920 | 1.950 | 744,969 | -0.03(-1.52%) |
Nov 29, 2023 | 2.060 | 2.130 | 1.940 | 1.980 | 902,439 | -0.04(-1.98%) |
Nov 28, 2023 | 2.030 | 2.030 | 1.950 | 2.020 | 576,609 | +0.00(+0.00%) |
Nov 27, 2023 | 2.010 | 2.100 | 1.960 | 2.020 | 1,238,932 | +0.00(+0.00%) |
Nov 24, 2023 | 2.030 | 2.095 | 2.010 | 2.020 | 293,629 | -0.02(-0.98%) |
Nov 22, 2023 | 2.040 | 2.100 | 2.010 | 2.040 | 758,990 | +0.02(+0.99%) |
Nov 21, 2023 | 2.010 | 2.170 | 1.930 | 2.020 | 2,114,460 | +0.01(+0.50%) |
Nov 20, 2023 | 2.000 | 2.060 | 1.980 | 2.010 | 1,139,846 | +0.01(+0.50%) |
Nov 17, 2023 | 1.950 | 2.040 | 1.930 | 2.000 | 1,626,445 | +0.08(+4.17%) |
Nov 16, 2023 | 2.000 | 2.035 | 1.890 | 1.920 | 1,614,051 | -0.10(-4.95%) |
Nov 15, 2023 | 2.140 | 2.250 | 2.010 | 2.020 | 1,284,270 | -0.10(-4.72%) |
Nov 14, 2023 | 2.210 | 2.295 | 2.070 | 2.120 | 853,753 | +0.05(+2.42%) |
Nov 13, 2023 | 1.980 | 2.135 | 1.920 | 2.070 | 968,873 | +0.08(+4.02%) |
Nov 10, 2023 | 1.920 | 2.060 | 1.920 | 1.990 | 1,279,653 | +0.05(+2.84%) |
Nov 09, 2023 | 2.110 | 2.147 | 1.860 | 1.935 | 2,335,882 | -0.17(-8.29%) |
Nov 08, 2023 | 2.290 | 2.320 | 2.090 | 2.110 | 1,671,708 | -0.18(-7.86%) |
Nov 07, 2023 | 3.000 | 3.020 | 2.195 | 2.290 | 3,152,828 | -1.15(-33.43%) |
Nov 06, 2023 | 3.700 | 3.715 | 3.380 | 3.440 | 1,332,086 | -0.26(-7.03%) |
Nov 03, 2023 | 3.560 | 3.795 | 3.523 | 3.700 | 487,369 | +0.19(+5.41%) |
Nov 02, 2023 | 3.250 | 3.540 | 3.080 | 3.510 | 564,949 | +0.34(+10.73%) |
Nov 01, 2023 | 3.270 | 3.270 | 3.045 | 3.170 | 384,495 | -0.05(-1.55%) |
Oct 31, 2023 | 3.010 | 3.230 | 2.990 | 3.220 | 329,921 | +0.21(+6.98%) |
Oct 30, 2023 | 2.820 | 3.040 | 2.809 | 3.010 | 320,621 | +0.21(+7.50%) |
Oct 27, 2023 | 2.730 | 2.860 | 2.720 | 2.800 | 365,922 | +0.09(+3.32%) |
Oct 26, 2023 | 2.840 | 2.870 | 2.700 | 2.710 | 475,647 | -0.12(-4.24%) |
Oct 25, 2023 | 3.070 | 3.070 | 2.790 | 2.830 | 324,963 | -0.26(-8.41%) |
Oct 24, 2023 | 3.060 | 3.330 | 3.060 | 3.090 | 470,717 | +0.05(+1.64%) |
Oct 23, 2023 | 2.800 | 3.160 | 2.710 | 3.040 | 567,512 | +0.23(+8.19%) |
Oct 20, 2023 | 2.900 | 2.900 | 2.780 | 2.810 | 395,892 | -0.08(-2.77%) |
Oct 19, 2023 | 2.970 | 2.999 | 2.870 | 2.890 | 501,715 | -0.06(-2.03%) |
Oct 18, 2023 | 3.100 | 3.100 | 2.930 | 2.950 | 535,343 | -0.20(-6.35%) |
Oct 17, 2023 | 3.170 | 3.200 | 3.080 | 3.150 | 334,572 | -0.03(-0.94%) |
Oct 16, 2023 | 3.040 | 3.275 | 3.160 | 3.180 | 314,501 | +0.14(+4.61%) |
Oct 13, 2023 | 3.050 | 3.125 | 2.970 | 3.040 | 414,189 | +0.01(+0.33%) |
Oct 12, 2023 | 3.200 | 3.220 | 3.010 | 3.030 | 285,373 | -0.16(-5.02%) |
Oct 11, 2023 | 3.270 | 3.370 | 3.110 | 3.190 | 438,809 | -0.11(-3.33%) |
Oct 10, 2023 | 3.030 | 3.460 | 3.030 | 3.300 | 664,289 | +0.26(+8.55%) |
Oct 09, 2023 | 3.190 | 3.190 | 2.970 | 3.040 | 629,178 | -0.10(-3.18%) |
Oct 06, 2023 | 3.390 | 3.400 | 3.120 | 3.140 | 624,312 | -0.30(-8.72%) |
Oct 05, 2023 | 3.730 | 3.750 | 3.410 | 3.440 | 578,550 | -0.30(-8.02%) |
Oct 04, 2023 | 3.750 | 3.800 | 3.600 | 3.740 | 378,364 | +0.00(+0.00%) |
Oct 03, 2023 | 3.750 | 3.870 | 3.670 | 3.740 | 390,446 | -0.05(-1.32%) |
Oct 02, 2023 | 4.070 | 4.070 | 3.745 | 3.790 | 647,037 | -0.22(-5.49%) |
Sep 29, 2023 | 3.970 | 4.140 | 3.930 | 4.010 | 981,593 | +0.09(+2.30%) |
Sep 28, 2023 | 3.600 | 3.930 | 3.590 | 3.920 | 610,234 | +0.31(+8.59%) |
Sep 27, 2023 | 3.580 | 3.670 | 3.550 | 3.610 | 292,939 | +0.06(+1.69%) |
Sep 26, 2023 | 3.410 | 3.620 | 3.410 | 3.550 | 473,987 | +0.07(+2.01%) |
Sep 25, 2023 | 3.280 | 3.520 | 3.445 | 3.480 | 539,913 | +0.17(+5.14%) |
Sep 22, 2023 | 3.250 | 3.370 | 3.250 | 3.310 | 339,944 | +0.09(+2.80%) |
Sep 21, 2023 | 3.060 | 3.240 | 3.010 | 3.220 | 455,859 | +0.10(+3.21%) |
Sep 20, 2023 | 3.250 | 3.325 | 3.110 | 3.120 | 262,661 | -0.11(-3.41%) |
Sep 19, 2023 | 3.100 | 3.250 | 3.040 | 3.230 | 256,297 | +0.13(+4.19%) |
Sep 18, 2023 | 3.200 | 3.200 | 3.000 | 3.100 | 514,172 | -0.10(-3.13%) |
Sep 15, 2023 | 3.290 | 3.320 | 3.150 | 3.200 | 920,564 | -0.08(-2.44%) |
Sep 14, 2023 | 3.380 | 3.430 | 3.270 | 3.280 | 462,083 | -0.06(-1.80%) |
Sep 13, 2023 | 3.580 | 3.610 | 3.330 | 3.340 | 439,600 | -0.24(-6.70%) |
Sep 12, 2023 | 3.460 | 3.650 | 3.380 | 3.580 | 257,583 | +0.10(+2.87%) |
Sep 11, 2023 | 3.350 | 3.500 | 3.280 | 3.480 | 344,981 | +0.12(+3.57%) |
Sep 08, 2023 | 3.370 | 3.530 | 3.320 | 3.360 | 574,899 | -0.04(-1.32%) |
Sep 07, 2023 | 3.400 | 3.555 | 3.020 | 3.405 | 1,605,620 | -0.58(-14.45%) |
Sep 06, 2023 | 4.000 | 4.130 | 3.920 | 3.980 | 352,566 | -0.04(-1.00%) |
Sep 05, 2023 | 4.150 | 4.150 | 3.900 | 4.020 | 512,906 | -0.12(-2.90%) |