Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.904 | 2.904 | 2.746 | 2.815 | 3,203 | +0.07(+2.51%) |
Nov 29, 2023 | 2.884 | 2.913 | 2.736 | 2.746 | 40,635 | -0.16(-5.43%) |
Nov 28, 2023 | 2.835 | 2.923 | 2.815 | 2.904 | 50,260 | +0.07(+2.43%) |
Nov 27, 2023 | 2.854 | 2.854 | 2.835 | 2.835 | 15,085 | -0.00(-0.00%) |
Nov 24, 2023 | 2.854 | 2.854 | 2.825 | 2.835 | 10,753 | +0.01(+0.33%) |
Nov 22, 2023 | 2.846 | 2.854 | 2.766 | 2.825 | 20,424 | +0.02(+0.72%) |
Nov 21, 2023 | 2.776 | 2.903 | 2.776 | 2.805 | 4,599 | -0.04(-1.46%) |
Nov 20, 2023 | 2.854 | 2.854 | 2.726 | 2.847 | 11,823 | -0.01(-0.27%) |
Nov 17, 2023 | 2.874 | 2.954 | 2.845 | 2.854 | 11,083 | +0.00(+0.00%) |
Nov 16, 2023 | 2.854 | 2.854 | 2.850 | 2.854 | 3,924 | +0.03(+1.05%) |
Nov 15, 2023 | 2.854 | 2.854 | 2.785 | 2.825 | 14,032 | -0.07(-2.38%) |
Nov 14, 2023 | 2.815 | 2.894 | 2.805 | 2.894 | 28,605 | -0.00(-0.00%) |
Nov 13, 2023 | 3.228 | 3.228 | 2.864 | 2.894 | 29,671 | -0.19(-6.07%) |
Nov 10, 2023 | 3.105 | 3.178 | 3.043 | 3.081 | 40,202 | +0.00(+0.01%) |
Nov 09, 2023 | 3.100 | 3.100 | 2.965 | 3.081 | 21,543 | -0.02(-0.63%) |
Nov 08, 2023 | 3.120 | 3.120 | 3.052 | 3.100 | 2,822 | -0.02(-0.62%) |
Nov 07, 2023 | 3.052 | 3.323 | 3.042 | 3.120 | 7,362 | +0.00(+0.00%) |
Nov 06, 2023 | 3.071 | 3.207 | 3.052 | 3.120 | 6,526 | +0.01(+0.31%) |
Nov 03, 2023 | 3.168 | 3.197 | 3.061 | 3.110 | 11,352 | +0.03(+0.94%) |
Nov 02, 2023 | 3.042 | 3.122 | 3.032 | 3.081 | 5,580 | +0.04(+1.42%) |
Nov 01, 2023 | 3.110 | 3.149 | 3.013 | 3.038 | 4,448 | +0.01(+0.18%) |
Oct 31, 2023 | 2.974 | 3.265 | 2.974 | 3.032 | 924 | -0.02(-0.63%) |
Oct 30, 2023 | 3.003 | 3.052 | 2.955 | 3.052 | 10,620 | +0.05(+1.61%) |
Oct 27, 2023 | 3.003 | 3.061 | 2.973 | 3.003 | 10,406 | +0.00(+0.00%) |
Oct 26, 2023 | 3.046 | 3.046 | 2.998 | 3.003 | 4,682 | +0.00(+0.00%) |
Oct 25, 2023 | 3.013 | 3.013 | 2.945 | 3.003 | 16,726 | -0.00(-0.16%) |
Oct 24, 2023 | 3.003 | 3.052 | 2.940 | 3.008 | 13,308 | +0.01(+0.49%) |
Oct 23, 2023 | 3.003 | 3.003 | 2.974 | 2.994 | 5,648 | -0.01(-0.32%) |
Oct 20, 2023 | 3.003 | 3.013 | 2.974 | 3.003 | 6,120 | -0.03(-0.83%) |
Oct 19, 2023 | 3.067 | 3.067 | 2.984 | 3.028 | 2,497 | +0.02(+0.51%) |
Oct 18, 2023 | 3.042 | 3.042 | 3.013 | 3.013 | 710 | +0.00(+0.00%) |
Oct 17, 2023 | 2.965 | 3.120 | 2.897 | 3.013 | 24,470 | +0.01(+0.32%) |
Oct 16, 2023 | 2.926 | 3.100 | 2.965 | 3.003 | 19,596 | +0.03(+0.98%) |
Oct 13, 2023 | 3.013 | 3.081 | 2.945 | 2.974 | 5,548 | -0.11(-3.46%) |
Oct 12, 2023 | 3.052 | 3.081 | 3.023 | 3.081 | 4,577 | +0.03(+0.95%) |
Oct 11, 2023 | 3.090 | 3.090 | 3.003 | 3.052 | 11,641 | -0.01(-0.32%) |
Oct 10, 2023 | 3.081 | 3.100 | 3.042 | 3.061 | 2,953 | -0.02(-0.63%) |
Oct 09, 2023 | 3.042 | 3.100 | 2.965 | 3.081 | 4,549 | +0.08(+2.58%) |
Oct 06, 2023 | 3.012 | 3.013 | 2.935 | 3.003 | 1,318 | +0.09(+2.99%) |
Oct 05, 2023 | 2.955 | 3.013 | 2.882 | 2.916 | 18,482 | -0.03(-0.99%) |
Oct 04, 2023 | 2.906 | 2.994 | 2.906 | 2.945 | 5,969 | +0.00(+0.00%) |
Oct 03, 2023 | 3.023 | 3.023 | 2.906 | 2.945 | 2,282 | +0.00(+0.00%) |
Oct 02, 2023 | 2.955 | 2.994 | 2.819 | 2.945 | 30,270 | +0.00(+0.16%) |
Sep 29, 2023 | 3.019 | 3.076 | 2.906 | 2.940 | 44,058 | +0.00(+0.16%) |
Sep 28, 2023 | 2.965 | 3.013 | 2.935 | 2.935 | 26,528 | -0.02(-0.66%) |
Sep 27, 2023 | 2.974 | 3.024 | 2.935 | 2.955 | 17,470 | -0.05(-1.61%) |
Sep 26, 2023 | 3.042 | 3.184 | 2.994 | 3.003 | 24,057 | -0.04(-1.27%) |
Sep 25, 2023 | 3.052 | 3.042 | 3.032 | 3.042 | 3,307 | -0.01(-0.32%) |
Sep 22, 2023 | 3.226 | 3.226 | 3.023 | 3.052 | 13,990 | -0.01(-0.32%) |
Sep 21, 2023 | 3.148 | 3.163 | 3.061 | 3.061 | 10,475 | -0.01(-0.32%) |
Sep 20, 2023 | 3.197 | 3.197 | 3.071 | 3.071 | 10,270 | -0.03(-0.94%) |
Sep 19, 2023 | 3.168 | 3.226 | 3.071 | 3.100 | 25,576 | -0.11(-3.32%) |
Sep 18, 2023 | 3.216 | 3.216 | 3.168 | 3.207 | 3,377 | +0.00(+0.00%) |
Sep 15, 2023 | 3.226 | 3.226 | 3.149 | 3.207 | 8,972 | +0.02(+0.61%) |
Sep 14, 2023 | 3.178 | 3.220 | 3.168 | 3.187 | 6,415 | -0.01(-0.30%) |
Sep 13, 2023 | 3.255 | 3.255 | 3.168 | 3.197 | 11,011 | +0.02(+0.61%) |
Sep 12, 2023 | 3.255 | 3.251 | 3.178 | 3.178 | 3,289 | -0.03(-0.91%) |
Sep 11, 2023 | 3.207 | 3.304 | 3.168 | 3.207 | 26,328 | +0.01(+0.30%) |
Sep 08, 2023 | 3.197 | 3.232 | 3.110 | 3.197 | 35,368 | +0.00(+0.00%) |
Sep 07, 2023 | 3.275 | 3.275 | 3.197 | 3.197 | 3,672 | -0.08(-2.37%) |
Sep 06, 2023 | 3.304 | 3.313 | 3.265 | 3.275 | 2,541 | +0.02(+0.60%) |
Sep 05, 2023 | 3.304 | 3.304 | 3.207 | 3.255 | 7,324 | +0.01(+0.30%) |