Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.650 | 3.739 | 3.550 | 3.630 | 13,664 | -0.07(-1.89%) |
Nov 29, 2023 | 3.750 | 3.750 | 3.660 | 3.700 | 7,462 | +0.01(+0.27%) |
Nov 28, 2023 | 3.700 | 3.750 | 3.610 | 3.690 | 13,605 | -0.01(-0.27%) |
Nov 27, 2023 | 3.790 | 3.790 | 3.600 | 3.700 | 24,752 | -0.09(-2.37%) |
Nov 24, 2023 | 3.380 | 3.830 | 3.380 | 3.790 | 46,176 | +0.38(+11.14%) |
Nov 22, 2023 | 3.480 | 3.490 | 3.300 | 3.410 | 21,979 | +0.01(+0.29%) |
Nov 21, 2023 | 3.380 | 3.460 | 3.350 | 3.400 | 6,365 | -0.05(-1.45%) |
Nov 20, 2023 | 3.490 | 3.500 | 3.310 | 3.450 | 32,959 | +0.14(+4.23%) |
Nov 17, 2023 | 3.390 | 3.480 | 3.160 | 3.310 | 49,001 | -0.04(-1.19%) |
Nov 16, 2023 | 3.260 | 3.530 | 3.180 | 3.350 | 31,576 | +0.18(+5.51%) |
Nov 15, 2023 | 3.150 | 3.290 | 3.060 | 3.175 | 46,622 | +0.20(+6.90%) |
Nov 14, 2023 | 3.000 | 3.080 | 2.900 | 2.970 | 41,851 | -0.03(-1.00%) |
Nov 13, 2023 | 2.890 | 3.070 | 2.732 | 3.000 | 41,068 | +0.40(+15.38%) |
Nov 10, 2023 | 2.740 | 2.850 | 2.500 | 2.600 | 37,851 | -0.13(-4.76%) |
Nov 09, 2023 | 2.810 | 2.900 | 2.650 | 2.730 | 18,643 | -0.07(-2.50%) |
Nov 08, 2023 | 2.790 | 2.940 | 2.690 | 2.800 | 17,840 | -0.06(-2.10%) |
Nov 07, 2023 | 2.890 | 3.083 | 2.850 | 2.860 | 21,655 | -0.04(-1.38%) |
Nov 06, 2023 | 3.230 | 3.280 | 2.830 | 2.900 | 23,475 | -0.31(-9.66%) |
Nov 03, 2023 | 2.710 | 3.210 | 2.660 | 3.210 | 37,808 | +0.57(+21.59%) |
Nov 02, 2023 | 2.680 | 2.770 | 2.580 | 2.640 | 9,279 | +0.06(+2.33%) |
Nov 01, 2023 | 2.650 | 2.790 | 2.580 | 2.580 | 9,276 | -0.04(-1.53%) |
Oct 31, 2023 | 2.670 | 2.750 | 2.600 | 2.620 | 12,774 | -0.12(-4.38%) |
Oct 30, 2023 | 2.800 | 2.880 | 2.660 | 2.740 | 17,800 | -0.05(-1.79%) |
Oct 27, 2023 | 2.580 | 2.800 | 2.510 | 2.790 | 23,708 | +0.14(+5.28%) |
Oct 26, 2023 | 2.640 | 2.740 | 2.600 | 2.650 | 16,640 | +0.00(+0.00%) |
Oct 25, 2023 | 2.600 | 2.740 | 2.520 | 2.650 | 27,080 | +0.04(+1.53%) |
Oct 24, 2023 | 2.740 | 2.830 | 2.520 | 2.610 | 19,330 | -0.16(-5.78%) |
Oct 23, 2023 | 2.940 | 2.940 | 2.630 | 2.770 | 27,288 | -0.03(-1.07%) |
Oct 20, 2023 | 2.700 | 2.850 | 2.700 | 2.800 | 44,764 | +0.17(+6.46%) |
Oct 19, 2023 | 2.450 | 2.650 | 2.350 | 2.630 | 52,479 | +0.25(+10.50%) |
Oct 18, 2023 | 2.720 | 2.960 | 2.310 | 2.380 | 192,364 | -0.37(-13.45%) |
Oct 17, 2023 | 2.790 | 2.961 | 2.710 | 2.750 | 32,586 | -0.11(-3.85%) |
Oct 16, 2023 | 2.830 | 3.000 | 2.830 | 2.860 | 37,092 | +0.04(+1.42%) |
Oct 13, 2023 | 2.950 | 2.950 | 2.685 | 2.820 | 126,648 | -0.04(-1.40%) |
Oct 12, 2023 | 3.150 | 3.189 | 2.800 | 2.860 | 89,424 | -0.13(-4.35%) |
Oct 11, 2023 | 3.070 | 3.300 | 2.750 | 2.990 | 504,215 | -1.51(-33.56%) |
Oct 10, 2023 | 4.590 | 4.900 | 4.500 | 4.500 | 94,335 | -0.09(-1.96%) |
Oct 09, 2023 | 4.670 | 4.710 | 4.563 | 4.590 | 9,461 | +0.03(+0.66%) |
Oct 06, 2023 | 4.180 | 4.900 | 4.180 | 4.560 | 87,052 | +0.42(+10.14%) |
Oct 05, 2023 | 5.050 | 5.050 | 4.140 | 4.140 | 124,097 | -0.96(-18.83%) |
Oct 04, 2023 | 5.700 | 5.705 | 5.001 | 5.100 | 37,648 | -0.61(-10.68%) |
Oct 03, 2023 | 5.920 | 6.002 | 5.700 | 5.710 | 13,983 | -0.16(-2.73%) |
Oct 02, 2023 | 5.800 | 6.100 | 5.750 | 5.870 | 13,791 | +0.05(+0.86%) |
Sep 29, 2023 | 5.810 | 6.090 | 5.753 | 5.820 | 7,571 | -0.05(-0.85%) |
Sep 28, 2023 | 6.280 | 6.690 | 5.801 | 5.870 | 45,748 | -0.40(-6.38%) |
Sep 27, 2023 | 6.250 | 6.290 | 6.084 | 6.270 | 5,141 | +0.06(+0.97%) |
Sep 26, 2023 | 6.090 | 6.250 | 5.950 | 6.210 | 13,983 | +0.21(+3.50%) |
Sep 25, 2023 | 5.920 | 6.150 | 6.000 | 6.000 | 6,407 | -0.06(-0.99%) |
Sep 22, 2023 | 6.200 | 6.200 | 5.920 | 6.060 | 14,952 | +0.09(+1.51%) |
Sep 21, 2023 | 6.110 | 6.247 | 5.670 | 5.970 | 42,204 | -0.25(-4.02%) |
Sep 20, 2023 | 6.510 | 6.510 | 6.150 | 6.220 | 14,571 | -0.14(-2.20%) |
Sep 19, 2023 | 6.730 | 6.730 | 6.248 | 6.360 | 14,500 | -0.24(-3.64%) |
Sep 18, 2023 | 6.800 | 6.820 | 6.600 | 6.600 | 21,185 | -0.20(-2.94%) |
Sep 15, 2023 | 6.790 | 7.380 | 6.650 | 6.800 | 19,691 | -0.33(-4.63%) |
Sep 14, 2023 | 6.820 | 7.390 | 6.820 | 7.130 | 15,478 | +0.28(+4.09%) |
Sep 13, 2023 | 6.760 | 6.950 | 6.750 | 6.850 | 17,342 | +0.08(+1.18%) |
Sep 12, 2023 | 7.000 | 7.000 | 6.670 | 6.770 | 18,676 | -0.23(-3.29%) |
Sep 11, 2023 | 6.750 | 7.090 | 6.750 | 7.000 | 13,121 | +0.30(+4.48%) |
Sep 08, 2023 | 7.250 | 7.250 | 6.650 | 6.700 | 26,453 | -0.54(-7.46%) |
Sep 07, 2023 | 7.340 | 7.352 | 7.130 | 7.240 | 16,083 | -0.15(-2.03%) |
Sep 06, 2023 | 7.320 | 7.550 | 7.190 | 7.390 | 16,189 | +0.03(+0.41%) |
Sep 05, 2023 | 7.260 | 7.510 | 7.210 | 7.360 | 12,544 | +0.07(+0.96%) |