Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.270 | 2.315 | 2.210 | 2.240 | 391,136 | -0.03(-1.32%) |
Nov 29, 2023 | 2.320 | 2.360 | 2.230 | 2.270 | 290,084 | -0.03(-1.30%) |
Nov 28, 2023 | 2.280 | 2.320 | 2.225 | 2.300 | 237,287 | +0.00(+0.00%) |
Nov 27, 2023 | 2.340 | 2.340 | 2.235 | 2.300 | 364,156 | -0.03(-1.29%) |
Nov 24, 2023 | 2.290 | 2.350 | 2.265 | 2.330 | 191,574 | +0.04(+1.75%) |
Nov 22, 2023 | 2.310 | 2.360 | 2.240 | 2.290 | 403,723 | +0.03(+1.33%) |
Nov 21, 2023 | 2.330 | 2.365 | 2.250 | 2.260 | 334,496 | -0.11(-4.64%) |
Nov 20, 2023 | 2.410 | 2.441 | 2.330 | 2.370 | 632,599 | -0.04(-1.66%) |
Nov 17, 2023 | 2.360 | 2.410 | 2.320 | 2.410 | 631,414 | +0.06(+2.55%) |
Nov 16, 2023 | 2.400 | 2.400 | 2.215 | 2.350 | 736,636 | -0.06(-2.49%) |
Nov 15, 2023 | 2.400 | 2.520 | 2.390 | 2.410 | 1,692,835 | +0.07(+2.99%) |
Nov 14, 2023 | 2.360 | 2.420 | 2.295 | 2.340 | 1,098,004 | +0.12(+5.41%) |
Nov 13, 2023 | 2.110 | 2.300 | 2.050 | 2.220 | 826,344 | +0.15(+7.25%) |
Nov 10, 2023 | 2.330 | 2.370 | 2.050 | 2.070 | 1,456,347 | -0.28(-11.91%) |
Nov 09, 2023 | 3.000 | 3.000 | 2.270 | 2.350 | 1,609,546 | -0.60(-20.34%) |
Nov 08, 2023 | 2.910 | 2.960 | 2.810 | 2.950 | 464,875 | -0.01(-0.34%) |
Nov 07, 2023 | 2.830 | 2.980 | 2.770 | 2.960 | 254,157 | +0.12(+4.23%) |
Nov 06, 2023 | 2.890 | 2.955 | 2.785 | 2.840 | 251,706 | -0.07(-2.41%) |
Nov 03, 2023 | 2.840 | 3.000 | 2.820 | 2.910 | 401,801 | +0.20(+7.38%) |
Nov 02, 2023 | 2.560 | 2.738 | 2.540 | 2.710 | 364,561 | +0.21(+8.40%) |
Nov 01, 2023 | 2.630 | 2.640 | 2.475 | 2.500 | 559,763 | -0.13(-4.94%) |
Oct 31, 2023 | 2.720 | 2.740 | 2.620 | 2.630 | 289,163 | -0.07(-2.59%) |
Oct 30, 2023 | 2.700 | 2.770 | 2.655 | 2.700 | 370,391 | +0.03(+1.12%) |
Oct 27, 2023 | 2.690 | 2.765 | 2.652 | 2.670 | 332,283 | -0.01(-0.37%) |
Oct 26, 2023 | 2.700 | 2.750 | 2.640 | 2.680 | 214,682 | -0.06(-2.19%) |
Oct 25, 2023 | 2.720 | 2.760 | 2.631 | 2.740 | 263,315 | -0.01(-0.36%) |
Oct 24, 2023 | 2.790 | 2.920 | 2.750 | 2.750 | 425,073 | -0.01(-0.36%) |
Oct 23, 2023 | 2.740 | 2.820 | 2.630 | 2.760 | 276,291 | +0.01(+0.36%) |
Oct 20, 2023 | 2.750 | 2.820 | 2.720 | 2.750 | 190,504 | +0.00(+0.00%) |
Oct 19, 2023 | 2.750 | 2.835 | 2.720 | 2.750 | 187,228 | +0.00(+0.00%) |
Oct 18, 2023 | 2.770 | 2.800 | 2.700 | 2.750 | 270,260 | -0.07(-2.48%) |
Oct 17, 2023 | 2.660 | 2.850 | 2.630 | 2.820 | 482,035 | +0.13(+4.83%) |
Oct 16, 2023 | 2.560 | 2.760 | 2.525 | 2.690 | 406,990 | +0.19(+7.60%) |
Oct 13, 2023 | 2.570 | 2.595 | 2.500 | 2.500 | 430,152 | -0.09(-3.47%) |
Oct 12, 2023 | 2.720 | 2.720 | 2.560 | 2.590 | 239,821 | -0.11(-4.07%) |
Oct 11, 2023 | 2.830 | 2.870 | 2.680 | 2.700 | 169,983 | -0.06(-2.17%) |
Oct 10, 2023 | 2.660 | 2.860 | 2.660 | 2.760 | 280,224 | +0.09(+3.37%) |
Oct 09, 2023 | 2.640 | 2.720 | 2.560 | 2.670 | 420,274 | -0.09(-3.26%) |
Oct 06, 2023 | 2.660 | 2.800 | 2.600 | 2.760 | 323,250 | +0.06(+2.22%) |
Oct 05, 2023 | 2.790 | 2.790 | 2.600 | 2.700 | 503,146 | -0.10(-3.57%) |
Oct 04, 2023 | 2.790 | 2.860 | 2.700 | 2.800 | 331,489 | +0.04(+1.45%) |
Oct 03, 2023 | 2.710 | 2.800 | 2.650 | 2.760 | 710,402 | +0.01(+0.36%) |
Oct 02, 2023 | 2.710 | 2.870 | 2.710 | 2.750 | 560,819 | +0.02(+0.73%) |
Sep 29, 2023 | 2.850 | 2.850 | 2.630 | 2.730 | 1,160,524 | +0.06(+2.25%) |
Sep 28, 2023 | 2.590 | 2.690 | 2.430 | 2.670 | 1,270,769 | +0.13(+5.12%) |
Sep 27, 2023 | 2.700 | 2.720 | 2.325 | 2.540 | 2,236,188 | -0.29(-10.25%) |
Sep 26, 2023 | 3.010 | 3.160 | 2.830 | 2.830 | 804,153 | -0.19(-6.29%) |
Sep 25, 2023 | 3.010 | 3.070 | 3.010 | 3.020 | 346,244 | +0.01(+0.33%) |
Sep 22, 2023 | 3.240 | 3.318 | 3.000 | 3.010 | 482,061 | -0.17(-5.35%) |
Sep 21, 2023 | 3.370 | 3.420 | 3.150 | 3.180 | 360,878 | -0.24(-7.02%) |
Sep 20, 2023 | 3.700 | 3.740 | 3.410 | 3.420 | 370,142 | -0.25(-6.81%) |
Sep 19, 2023 | 3.710 | 3.770 | 3.610 | 3.670 | 312,740 | -0.09(-2.39%) |
Sep 18, 2023 | 3.990 | 3.995 | 3.750 | 3.760 | 202,322 | -0.24(-6.00%) |
Sep 15, 2023 | 4.010 | 4.030 | 3.930 | 4.000 | 800,868 | +0.01(+0.25%) |
Sep 14, 2023 | 4.050 | 4.120 | 3.990 | 3.990 | 186,885 | -0.02(-0.50%) |
Sep 13, 2023 | 4.100 | 4.110 | 3.950 | 4.010 | 340,430 | -0.06(-1.47%) |
Sep 12, 2023 | 3.980 | 4.120 | 3.980 | 4.070 | 361,451 | +0.03(+0.74%) |
Sep 11, 2023 | 4.030 | 4.070 | 3.970 | 4.040 | 417,862 | +0.07(+1.76%) |
Sep 08, 2023 | 4.050 | 4.110 | 3.932 | 3.970 | 376,323 | -0.11(-2.70%) |
Sep 07, 2023 | 3.980 | 4.120 | 3.890 | 4.080 | 435,505 | +0.05(+1.24%) |
Sep 06, 2023 | 4.110 | 4.150 | 3.980 | 4.030 | 271,147 | -0.14(-3.36%) |
Sep 05, 2023 | 4.310 | 4.320 | 4.165 | 4.170 | 252,594 | -0.18(-4.14%) |