Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.030 | 3.080 | 2.810 | 2.880 | 185,257 | -1.02(-26.13%) |
Nov 29, 2023 | 3.670 | 3.898 | 3.670 | 3.898 | 46,243 | +0.08(+2.05%) |
Nov 28, 2023 | 3.750 | 3.820 | 3.690 | 3.820 | 16,061 | +0.00(+0.00%) |
Nov 27, 2023 | 3.836 | 3.836 | 3.730 | 3.820 | 12,151 | +0.00(+0.13%) |
Nov 24, 2023 | 3.800 | 3.960 | 3.750 | 3.815 | 12,174 | +0.02(+0.66%) |
Nov 22, 2023 | 3.780 | 3.850 | 3.780 | 3.790 | 4,391 | +0.01(+0.22%) |
Nov 21, 2023 | 3.900 | 3.950 | 3.660 | 3.781 | 6,350 | -0.11(-2.79%) |
Nov 20, 2023 | 3.880 | 3.970 | 3.880 | 3.890 | 7,038 | +0.07(+1.83%) |
Nov 17, 2023 | 3.725 | 3.841 | 3.725 | 3.820 | 5,221 | +0.07(+1.87%) |
Nov 16, 2023 | 3.707 | 3.840 | 3.707 | 3.750 | 5,556 | -0.02(-0.53%) |
Nov 15, 2023 | 3.700 | 3.900 | 3.700 | 3.770 | 12,417 | +0.11(+3.01%) |
Nov 14, 2023 | 3.720 | 3.720 | 3.560 | 3.660 | 3,993 | +0.11(+3.10%) |
Nov 13, 2023 | 3.720 | 3.720 | 3.500 | 3.550 | 13,145 | -0.05(-1.28%) |
Nov 10, 2023 | 3.551 | 3.630 | 3.551 | 3.596 | 7,864 | -0.08(-2.30%) |
Nov 09, 2023 | 3.680 | 3.740 | 3.650 | 3.681 | 5,718 | +0.04(+0.98%) |
Nov 08, 2023 | 3.590 | 3.645 | 3.550 | 3.645 | 5,273 | +0.03(+0.97%) |
Nov 07, 2023 | 3.610 | 3.650 | 3.570 | 3.610 | 5,145 | -0.06(-1.63%) |
Nov 06, 2023 | 3.770 | 3.770 | 3.670 | 3.670 | 6,305 | -0.03(-0.81%) |
Nov 03, 2023 | 3.460 | 3.730 | 3.460 | 3.700 | 15,214 | +0.21(+6.02%) |
Nov 02, 2023 | 3.400 | 3.570 | 3.400 | 3.490 | 9,188 | +0.10(+2.95%) |
Nov 01, 2023 | 3.341 | 3.479 | 3.341 | 3.390 | 10,063 | -0.10(-2.87%) |
Oct 31, 2023 | 3.550 | 3.550 | 3.270 | 3.490 | 27,101 | -0.04(-1.13%) |
Oct 30, 2023 | 3.620 | 3.640 | 3.450 | 3.530 | 20,552 | -0.07(-1.94%) |
Oct 27, 2023 | 3.860 | 3.920 | 3.270 | 3.600 | 96,878 | -0.27(-6.98%) |
Oct 26, 2023 | 3.930 | 4.020 | 3.820 | 3.870 | 16,962 | -0.17(-4.21%) |
Oct 25, 2023 | 4.100 | 4.150 | 3.900 | 4.040 | 25,684 | -0.16(-3.72%) |
Oct 24, 2023 | 3.905 | 4.240 | 3.905 | 4.196 | 36,457 | +0.33(+8.54%) |
Oct 23, 2023 | 3.940 | 3.940 | 3.740 | 3.866 | 22,037 | -0.06(-1.61%) |
Oct 20, 2023 | 4.040 | 4.070 | 3.750 | 3.929 | 38,393 | -0.05(-1.27%) |
Oct 19, 2023 | 3.850 | 4.354 | 3.820 | 3.980 | 255,167 | +0.30(+8.15%) |
Oct 18, 2023 | 3.610 | 3.770 | 3.560 | 3.680 | 26,928 | +0.02(+0.63%) |
Oct 17, 2023 | 3.640 | 3.657 | 3.645 | 3.657 | 1,682 | +0.01(+0.19%) |
Oct 16, 2023 | 3.635 | 3.715 | 3.603 | 3.650 | 7,486 | +0.04(+1.11%) |
Oct 13, 2023 | 3.670 | 3.670 | 3.571 | 3.610 | 15,024 | -0.08(-2.17%) |
Oct 12, 2023 | 3.740 | 3.750 | 3.690 | 3.690 | 6,808 | -0.11(-2.89%) |
Oct 11, 2023 | 3.800 | 3.830 | 3.740 | 3.800 | 5,511 | -0.02(-0.52%) |
Oct 10, 2023 | 3.750 | 3.833 | 3.730 | 3.820 | 18,752 | -0.01(-0.26%) |
Oct 09, 2023 | 3.830 | 3.830 | 3.724 | 3.830 | 5,069 | +0.00(+0.00%) |
Oct 06, 2023 | 3.690 | 3.900 | 3.650 | 3.830 | 25,039 | +0.13(+3.51%) |
Oct 05, 2023 | 3.694 | 3.800 | 3.676 | 3.700 | 11,285 | -0.03(-0.80%) |
Oct 04, 2023 | 3.720 | 3.730 | 3.630 | 3.730 | 12,025 | -0.02(-0.53%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.639 | 3.750 | 9,110 | -0.05(-1.32%) |
Oct 02, 2023 | 3.850 | 3.870 | 3.760 | 3.800 | 13,044 | -0.06(-1.55%) |
Sep 29, 2023 | 3.830 | 3.870 | 3.740 | 3.860 | 10,068 | +0.05(+1.31%) |
Sep 28, 2023 | 3.700 | 3.870 | 3.500 | 3.810 | 46,695 | +0.18(+4.96%) |
Sep 27, 2023 | 3.650 | 3.770 | 3.620 | 3.630 | 20,365 | -0.08(-2.02%) |
Sep 26, 2023 | 3.750 | 3.810 | 3.670 | 3.705 | 74,105 | -0.13(-3.52%) |
Sep 25, 2023 | 3.980 | 3.860 | 3.840 | 3.840 | 23,746 | -0.14(-3.52%) |
Sep 22, 2023 | 3.930 | 4.059 | 3.800 | 3.980 | 30,457 | +0.03(+0.76%) |
Sep 21, 2023 | 3.880 | 4.070 | 3.780 | 3.950 | 60,264 | +0.09(+2.33%) |
Sep 20, 2023 | 3.980 | 4.600 | 3.640 | 3.860 | 300,198 | -0.48(-11.06%) |
Sep 19, 2023 | 4.500 | 4.570 | 4.300 | 4.340 | 20,731 | -0.23(-5.03%) |
Sep 18, 2023 | 4.400 | 4.645 | 4.300 | 4.570 | 10,408 | +0.08(+1.76%) |
Sep 15, 2023 | 4.515 | 4.920 | 4.310 | 4.491 | 7,444 | -0.14(-3.00%) |
Sep 14, 2023 | 4.700 | 4.935 | 4.510 | 4.630 | 18,774 | +0.00(+0.04%) |
Sep 13, 2023 | 4.620 | 4.932 | 4.605 | 4.628 | 7,532 | -0.07(-1.53%) |
Sep 12, 2023 | 4.700 | 5.299 | 4.610 | 4.700 | 28,628 | +0.06(+1.29%) |
Sep 11, 2023 | 4.734 | 5.040 | 4.512 | 4.640 | 26,018 | -0.04(-0.88%) |
Sep 08, 2023 | 4.750 | 4.960 | 4.602 | 4.681 | 23,228 | -0.10(-2.07%) |
Sep 07, 2023 | 5.000 | 5.053 | 4.631 | 4.780 | 53,666 | -0.34(-6.68%) |
Sep 06, 2023 | 5.413 | 5.413 | 5.005 | 5.122 | 16,099 | -0.18(-3.36%) |
Sep 05, 2023 | 5.500 | 5.820 | 5.231 | 5.300 | 13,998 | -0.24(-4.38%) |