Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.847 | 4.086 | 3.797 | 3.847 | 60,745,892 | +0.24(+6.63%) |
Nov 29, 2023 | 3.578 | 3.817 | 3.539 | 3.608 | 49,746,724 | +0.12(+3.43%) |
Nov 28, 2023 | 3.488 | 3.498 | 3.349 | 3.488 | 42,852,408 | -0.03(-0.85%) |
Nov 27, 2023 | 3.548 | 3.548 | 3.329 | 3.518 | 37,634,712 | -0.05(-1.40%) |
Nov 24, 2023 | 3.458 | 3.697 | 3.448 | 3.568 | 26,570,626 | +0.12(+3.47%) |
Nov 22, 2023 | 3.478 | 3.548 | 3.359 | 3.448 | 39,395,784 | +0.09(+2.67%) |
Nov 21, 2023 | 3.488 | 3.568 | 3.349 | 3.359 | 46,141,244 | -0.22(-6.13%) |
Nov 20, 2023 | 3.478 | 3.717 | 3.418 | 3.578 | 54,875,428 | +0.13(+3.76%) |
Nov 17, 2023 | 3.199 | 3.478 | 3.159 | 3.448 | 55,801,112 | +0.33(+10.54%) |
Nov 16, 2023 | 3.259 | 3.309 | 3.010 | 3.119 | 54,682,768 | -0.14(-4.28%) |
Nov 15, 2023 | 3.229 | 3.553 | 3.194 | 3.259 | 65,550,940 | +0.04(+1.24%) |
Nov 14, 2023 | 3.089 | 3.239 | 3.070 | 3.219 | 66,677,612 | +0.44(+15.77%) |
Nov 13, 2023 | 2.671 | 2.780 | 2.491 | 2.780 | 45,641,940 | +0.05(+1.82%) |
Nov 10, 2023 | 2.761 | 2.771 | 2.561 | 2.731 | 40,479,560 | +0.02(+0.74%) |
Nov 09, 2023 | 3.144 | 3.159 | 2.671 | 2.711 | 62,016,376 | -0.38(-12.26%) |
Nov 08, 2023 | 3.368 | 3.388 | 3.040 | 3.089 | 55,670,224 | -0.28(-8.28%) |
Nov 07, 2023 | 3.169 | 3.388 | 3.109 | 3.368 | 45,367,708 | +0.20(+6.29%) |
Nov 06, 2023 | 3.428 | 3.448 | 3.129 | 3.169 | 43,763,588 | -0.20(-5.92%) |
Nov 03, 2023 | 3.119 | 3.458 | 3.089 | 3.368 | 61,496,540 | +0.42(+14.19%) |
Nov 02, 2023 | 2.980 | 3.030 | 2.920 | 2.950 | 38,760,472 | +0.08(+2.78%) |
Nov 01, 2023 | 2.741 | 2.890 | 2.691 | 2.870 | 39,100,544 | +0.16(+5.88%) |
Oct 31, 2023 | 2.501 | 2.731 | 2.412 | 2.711 | 33,345,196 | +0.13(+5.02%) |
Oct 30, 2023 | 2.531 | 2.661 | 2.521 | 2.581 | 32,196,580 | +0.11(+4.44%) |
Oct 27, 2023 | 2.741 | 2.746 | 2.452 | 2.472 | 49,770,720 | -0.25(-9.16%) |
Oct 26, 2023 | 2.661 | 2.780 | 2.601 | 2.721 | 32,241,152 | +0.07(+2.63%) |
Oct 25, 2023 | 2.751 | 2.771 | 2.641 | 2.651 | 28,882,220 | -0.19(-6.67%) |
Oct 24, 2023 | 2.721 | 2.880 | 2.711 | 2.840 | 30,962,566 | +0.19(+7.14%) |
Oct 23, 2023 | 2.771 | 2.790 | 2.641 | 2.651 | 40,622,768 | -0.17(-6.01%) |
Oct 20, 2023 | 2.870 | 2.970 | 2.790 | 2.820 | 31,135,254 | -0.05(-1.74%) |
Oct 19, 2023 | 3.060 | 3.070 | 2.840 | 2.870 | 47,101,972 | -0.19(-6.19%) |
Oct 18, 2023 | 3.259 | 3.269 | 3.020 | 3.060 | 35,764,708 | -0.24(-7.25%) |
Oct 17, 2023 | 3.219 | 3.468 | 3.204 | 3.299 | 31,416,866 | +0.00(+0.00%) |
Oct 16, 2023 | 3.209 | 3.388 | 3.089 | 3.299 | 33,515,444 | +0.09(+2.79%) |
Oct 13, 2023 | 3.149 | 3.229 | 3.060 | 3.209 | 38,882,836 | +0.10(+3.21%) |
Oct 12, 2023 | 3.468 | 3.478 | 3.070 | 3.109 | 52,241,692 | -0.38(-10.86%) |
Oct 11, 2023 | 3.608 | 3.717 | 3.378 | 3.488 | 31,703,028 | -0.11(-3.05%) |
Oct 10, 2023 | 3.458 | 3.657 | 3.428 | 3.598 | 26,201,278 | +0.05(+1.40%) |
Oct 09, 2023 | 3.518 | 3.568 | 3.349 | 3.548 | 24,351,576 | -0.08(-2.20%) |
Oct 06, 2023 | 3.518 | 3.687 | 3.458 | 3.628 | 34,604,148 | +0.01(+0.28%) |
Oct 05, 2023 | 3.259 | 3.648 | 3.249 | 3.618 | 44,440,680 | +0.33(+10.00%) |
Oct 04, 2023 | 3.398 | 3.418 | 3.189 | 3.289 | 42,529,732 | -0.09(-2.65%) |
Oct 03, 2023 | 3.378 | 3.438 | 3.269 | 3.378 | 36,135,912 | -0.05(-1.45%) |
Oct 02, 2023 | 3.757 | 3.767 | 3.378 | 3.428 | 44,731,192 | -0.37(-9.71%) |
Sep 29, 2023 | 3.986 | 4.046 | 3.747 | 3.797 | 29,232,216 | -0.11(-2.81%) |
Sep 28, 2023 | 3.946 | 3.944 | 3.717 | 3.907 | 31,007,398 | -0.02(-0.51%) |
Sep 27, 2023 | 3.897 | 4.056 | 3.797 | 3.927 | 34,415,688 | +0.11(+2.87%) |
Sep 26, 2023 | 3.707 | 4.016 | 3.707 | 3.817 | 37,220,804 | +0.19(+5.22%) |
Sep 25, 2023 | 3.717 | 3.667 | 3.578 | 3.628 | 32,280,518 | -0.16(-4.21%) |
Sep 22, 2023 | 3.937 | 3.986 | 3.767 | 3.787 | 26,336,286 | -0.13(-3.31%) |
Sep 21, 2023 | 3.907 | 3.956 | 3.767 | 3.917 | 38,119,340 | -0.11(-2.72%) |
Sep 20, 2023 | 4.335 | 4.335 | 4.006 | 4.026 | 30,607,518 | -0.28(-6.48%) |
Sep 19, 2023 | 4.305 | 4.335 | 4.216 | 4.305 | 19,515,814 | +0.01(+0.28%) |
Sep 18, 2023 | 4.483 | 4.542 | 4.234 | 4.293 | 36,089,180 | -0.20(-4.43%) |
Sep 15, 2023 | 4.672 | 4.712 | 4.423 | 4.493 | 30,251,466 | -0.19(-4.04%) |
Sep 14, 2023 | 4.761 | 4.801 | 4.612 | 4.682 | 19,790,908 | -0.02(-0.42%) |
Sep 13, 2023 | 4.901 | 5.080 | 4.702 | 4.702 | 24,905,128 | -0.16(-3.28%) |
Sep 12, 2023 | 4.781 | 4.991 | 4.771 | 4.861 | 19,601,268 | +0.05(+1.04%) |
Sep 11, 2023 | 4.821 | 4.881 | 4.734 | 4.811 | 20,297,204 | +0.04(+0.84%) |
Sep 08, 2023 | 4.811 | 4.881 | 4.702 | 4.771 | 22,587,670 | -0.03(-0.62%) |
Sep 07, 2023 | 4.901 | 4.931 | 4.722 | 4.801 | 21,895,278 | -0.18(-3.60%) |
Sep 06, 2023 | 4.991 | 5.080 | 4.821 | 4.981 | 19,024,992 | +0.01(+0.20%) |
Sep 05, 2023 | 5.200 | 5.284 | 4.941 | 4.971 | 24,536,758 | -0.27(-5.13%) |