Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.78 | 13.00 | 10.22 | 12.80 | 52,722 | +2.18(+20.53%) |
Nov 29, 2023 | 9.222 | 10.80 | 8.576 | 10.62 | 52,197 | +1.62(+17.95%) |
Nov 28, 2023 | 9.750 | 9.900 | 9.002 | 9.004 | 22,946 | -0.24(-2.55%) |
Nov 27, 2023 | 9.740 | 9.792 | 9.002 | 9.240 | 23,366 | -0.16(-1.70%) |
Nov 24, 2023 | 8.684 | 9.400 | 8.420 | 9.400 | 24,972 | +0.70(+8.02%) |
Nov 22, 2023 | 8.000 | 8.900 | 7.766 | 8.702 | 31,329 | +0.75(+9.46%) |
Nov 21, 2023 | 8.200 | 8.490 | 7.600 | 7.950 | 23,312 | -0.54(-6.36%) |
Nov 20, 2023 | 8.800 | 8.990 | 8.200 | 8.490 | 15,606 | -0.11(-1.26%) |
Nov 17, 2023 | 8.600 | 9.040 | 8.320 | 8.598 | 25,444 | +0.28(+3.34%) |
Nov 16, 2023 | 8.400 | 9.000 | 8.150 | 8.320 | 35,143 | +0.44(+5.58%) |
Nov 15, 2023 | 8.300 | 8.976 | 7.610 | 7.880 | 32,306 | -0.34(-4.14%) |
Nov 14, 2023 | 8.000 | 8.610 | 7.800 | 8.220 | 31,254 | +0.67(+8.87%) |
Nov 13, 2023 | 6.156 | 7.900 | 6.156 | 7.550 | 24,533 | +1.29(+20.68%) |
Nov 10, 2023 | 6.200 | 6.500 | 5.620 | 6.256 | 13,666 | -0.10(-1.64%) |
Nov 09, 2023 | 6.880 | 7.000 | 5.800 | 6.360 | 25,953 | -0.46(-6.72%) |
Nov 08, 2023 | 7.034 | 7.294 | 6.640 | 6.818 | 16,956 | -0.44(-6.09%) |
Nov 07, 2023 | 7.600 | 8.400 | 6.810 | 7.260 | 32,114 | -0.51(-6.54%) |
Nov 06, 2023 | 6.800 | 7.800 | 6.200 | 7.768 | 36,930 | +0.81(+11.61%) |
Nov 03, 2023 | 7.000 | 7.248 | 6.500 | 6.960 | 19,392 | +0.14(+2.05%) |
Nov 02, 2023 | 7.000 | 7.100 | 6.510 | 6.820 | 11,401 | -0.28(-3.94%) |
Nov 01, 2023 | 6.800 | 7.400 | 6.800 | 7.100 | 12,126 | +0.08(+1.14%) |
Oct 31, 2023 | 6.678 | 7.640 | 6.640 | 7.020 | 34,583 | +0.26(+3.85%) |
Oct 30, 2023 | 6.578 | 6.800 | 6.200 | 6.760 | 21,319 | +0.21(+3.21%) |
Oct 27, 2023 | 6.378 | 6.700 | 6.202 | 6.550 | 16,337 | +0.10(+1.52%) |
Oct 26, 2023 | 6.818 | 6.860 | 6.022 | 6.452 | 41,376 | -0.15(-2.24%) |
Oct 25, 2023 | 7.000 | 7.398 | 6.400 | 6.600 | 32,296 | -0.00(-0.06%) |
Oct 24, 2023 | 6.000 | 7.604 | 5.802 | 6.604 | 51,386 | +0.20(+3.19%) |
Oct 23, 2023 | 6.938 | 7.000 | 4.824 | 6.400 | 77,067 | -0.71(-10.01%) |
Oct 20, 2023 | 8.110 | 8.600 | 6.280 | 7.112 | 170,085 | -3.69(-34.15%) |
Oct 19, 2023 | 10.22 | 11.38 | 10.00 | 10.80 | 171,399 | -0.12(-1.12%) |
Oct 18, 2023 | 11.20 | 11.94 | 10.20 | 10.92 | 179,352 | -1.28(-10.48%) |
Oct 17, 2023 | 9.696 | 13.00 | 9.600 | 12.20 | 526,940 | +1.03(+9.22%) |
Oct 16, 2023 | 12.20 | 18.00 | 8.400 | 11.17 | 3,775,184 | +1.57(+16.35%) |
Oct 13, 2023 | 6.828 | 12.20 | 6.680 | 9.600 | 578,188 | +3.00(+45.41%) |
Oct 12, 2023 | 4.600 | 9.134 | 4.002 | 6.602 | 358,654 | +2.04(+44.78%) |
Oct 11, 2023 | 4.040 | 4.896 | 3.800 | 4.560 | 15,955 | +0.52(+12.87%) |
Oct 10, 2023 | 4.800 | 5.356 | 3.820 | 4.040 | 89,203 | +0.33(+8.95%) |
Oct 09, 2023 | 3.886 | 3.996 | 3.614 | 3.708 | 5,188 | +0.07(+1.87%) |
Oct 06, 2023 | 4.336 | 4.578 | 3.602 | 3.640 | 24,761 | -0.77(-17.46%) |
Oct 05, 2023 | 5.600 | 5.600 | 4.402 | 4.410 | 9,095 | -0.17(-3.71%) |
Oct 04, 2023 | 4.898 | 5.100 | 4.540 | 4.580 | 3,009 | -0.32(-6.49%) |
Oct 03, 2023 | 4.860 | 4.966 | 4.610 | 4.898 | 2,272 | -0.12(-2.43%) |
Oct 02, 2023 | 4.752 | 6.000 | 4.622 | 5.020 | 2,274 | +0.02(+0.32%) |
Sep 29, 2023 | 4.802 | 5.320 | 4.608 | 5.004 | 4,029 | +0.11(+2.33%) |
Sep 28, 2023 | 5.248 | 5.248 | 4.800 | 4.890 | 2,500 | -0.35(-6.68%) |
Sep 27, 2023 | 5.672 | 5.830 | 5.202 | 5.240 | 2,124 | +0.04(+0.77%) |
Sep 26, 2023 | 5.752 | 6.000 | 4.940 | 5.200 | 3,454 | -0.55(-9.60%) |
Sep 25, 2023 | 5.200 | 5.752 | 5.600 | 5.752 | 1,090 | +0.15(+2.71%) |
Sep 22, 2023 | 5.680 | 5.680 | 5.200 | 5.600 | 2,264 | +0.30(+5.66%) |
Sep 21, 2023 | 6.200 | 6.200 | 4.802 | 5.300 | 15,319 | -0.70(-11.67%) |
Sep 20, 2023 | 7.400 | 7.400 | 6.000 | 6.000 | 1,993 | -1.42(-19.09%) |
Sep 19, 2023 | 7.200 | 7.596 | 6.760 | 7.416 | 382 | +0.16(+2.26%) |
Sep 18, 2023 | 7.600 | 7.600 | 6.760 | 7.252 | 2,212 | -0.45(-5.82%) |
Sep 15, 2023 | 6.040 | 7.600 | 5.500 | 7.700 | 8,486 | +1.56(+25.37%) |
Sep 14, 2023 | 6.200 | 6.200 | 5.506 | 6.142 | 5,109 | +0.02(+0.36%) |
Sep 13, 2023 | 5.400 | 6.492 | 5.400 | 6.120 | 389 | +0.13(+2.24%) |
Sep 12, 2023 | 6.092 | 6.600 | 5.702 | 5.986 | 2,694 | +0.18(+3.17%) |
Sep 11, 2023 | 5.402 | 6.400 | 5.020 | 5.802 | 4,936 | +0.20(+3.64%) |
Sep 08, 2023 | 5.880 | 6.800 | 5.166 | 5.598 | 6,626 | -0.40(-6.70%) |
Sep 07, 2023 | 6.000 | 6.510 | 5.640 | 6.000 | 2,733 | -0.10(-1.64%) |
Sep 06, 2023 | 6.000 | 6.998 | 6.000 | 6.100 | 2,067 | -0.15(-2.34%) |
Sep 05, 2023 | 6.600 | 6.700 | 6.060 | 6.246 | 2,708 | -0.45(-6.78%) |