Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.290 | 9.500 | 7.810 | 7.810 | 500,986 | -1.60(-17.00%) |
Nov 29, 2023 | 9.360 | 9.950 | 8.910 | 9.410 | 261,826 | +0.06(+0.64%) |
Nov 28, 2023 | 10.02 | 10.45 | 8.750 | 9.350 | 347,287 | -0.95(-9.22%) |
Nov 27, 2023 | 10.96 | 12.20 | 9.050 | 10.30 | 2,675,577 | +0.24(+2.39%) |
Nov 24, 2023 | 8.130 | 14.22 | 8.130 | 10.06 | 17,441,228 | +2.62(+35.22%) |
Nov 22, 2023 | 7.600 | 8.890 | 7.080 | 7.440 | 13,051,766 | +1.07(+16.80%) |
Nov 21, 2023 | 5.950 | 6.750 | 5.720 | 6.370 | 135,166 | +0.16(+2.58%) |
Nov 20, 2023 | 6.470 | 6.810 | 6.190 | 6.210 | 214,509 | -0.41(-6.19%) |
Nov 17, 2023 | 5.760 | 6.850 | 5.760 | 6.620 | 384,293 | +0.38(+6.09%) |
Nov 16, 2023 | 6.100 | 6.390 | 5.230 | 6.240 | 396,565 | -0.22(-3.41%) |
Nov 15, 2023 | 7.210 | 7.450 | 5.830 | 6.460 | 14,601,249 | +2.10(+48.17%) |
Nov 14, 2023 | 4.260 | 4.690 | 4.216 | 4.360 | 25,582 | -0.05(-1.13%) |
Nov 13, 2023 | 4.360 | 4.543 | 4.300 | 4.410 | 30,179 | +0.01(+0.23%) |
Nov 10, 2023 | 5.310 | 5.310 | 4.180 | 4.400 | 28,568 | -0.41(-8.52%) |
Nov 09, 2023 | 5.490 | 5.490 | 4.810 | 4.810 | 34,902 | +0.01(+0.21%) |
Nov 08, 2023 | 5.010 | 5.190 | 4.520 | 4.800 | 37,933 | -0.45(-8.57%) |
Nov 07, 2023 | 6.060 | 6.060 | 5.120 | 5.250 | 53,813 | -1.01(-16.13%) |
Nov 06, 2023 | 6.000 | 6.920 | 5.901 | 6.260 | 144,324 | -0.04(-0.63%) |
Nov 03, 2023 | 5.430 | 6.450 | 5.425 | 6.300 | 256,537 | +0.58(+10.14%) |
Nov 02, 2023 | 5.250 | 5.880 | 5.250 | 5.720 | 147,315 | +0.01(+0.18%) |
Nov 01, 2023 | 5.120 | 5.740 | 5.050 | 5.710 | 580,743 | +0.09(+1.60%) |
Oct 31, 2023 | 6.180 | 6.640 | 4.880 | 5.620 | 22,561,842 | +2.21(+64.81%) |
Oct 30, 2023 | 3.470 | 3.740 | 3.320 | 3.410 | 67,326 | -0.05(-1.45%) |
Oct 27, 2023 | 3.900 | 4.010 | 3.450 | 3.460 | 19,182 | -0.36(-9.42%) |
Oct 26, 2023 | 4.110 | 4.190 | 3.820 | 3.820 | 100,107 | -0.21(-5.21%) |
Oct 25, 2023 | 4.660 | 4.860 | 4.010 | 4.030 | 126,019 | -0.75(-15.69%) |
Oct 24, 2023 | 5.220 | 5.455 | 4.720 | 4.780 | 77,009 | -0.76(-13.72%) |
Oct 23, 2023 | 5.040 | 5.950 | 4.750 | 5.540 | 177,786 | +0.33(+6.33%) |
Oct 20, 2023 | 4.690 | 6.110 | 4.560 | 5.210 | 435,532 | +0.26(+5.25%) |
Oct 19, 2023 | 5.540 | 6.070 | 4.570 | 4.950 | 223,789 | -0.85(-14.66%) |
Oct 18, 2023 | 5.450 | 6.480 | 5.300 | 5.800 | 884,052 | -0.51(-8.08%) |
Oct 17, 2023 | 7.700 | 8.440 | 5.600 | 6.310 | 27,664,766 | +3.50(+124.56%) |
Oct 16, 2023 | 2.810 | 2.986 | 2.800 | 2.810 | 252,535 | -0.18(-6.02%) |
Oct 13, 2023 | 3.210 | 3.380 | 2.820 | 2.990 | 41,721 | -0.32(-9.67%) |
Oct 12, 2023 | 3.520 | 3.619 | 3.250 | 3.310 | 33,488 | -0.19(-5.43%) |
Oct 11, 2023 | 3.340 | 4.140 | 3.340 | 3.500 | 76,624 | -0.52(-12.94%) |
Oct 10, 2023 | 3.960 | 4.272 | 3.960 | 4.020 | 59,612 | +0.12(+3.08%) |
Oct 09, 2023 | 3.840 | 3.970 | 3.610 | 3.900 | 30,804 | +0.04(+1.04%) |
Oct 06, 2023 | 4.310 | 4.464 | 3.830 | 3.860 | 81,080 | -0.81(-17.34%) |
Oct 05, 2023 | 5.260 | 5.260 | 4.400 | 4.670 | 141,000 | -0.44(-8.61%) |
Oct 04, 2023 | 4.800 | 5.389 | 4.610 | 5.110 | 302,449 | +0.01(+0.20%) |
Oct 03, 2023 | 6.730 | 7.050 | 4.611 | 5.100 | 13,307,809 | +1.42(+38.59%) |
Oct 02, 2023 | 3.250 | 3.800 | 3.210 | 3.680 | 119,459 | +0.18(+5.14%) |
Sep 29, 2023 | 3.570 | 3.809 | 3.190 | 3.500 | 202,184 | -0.27(-7.16%) |
Sep 28, 2023 | 4.600 | 4.650 | 3.150 | 3.770 | 502,854 | -1.62(-30.09%) |
Sep 27, 2023 | 6.448 | 9.508 | 4.823 | 5.392 | 7,561,560 | +1.33(+32.86%) |
Sep 26, 2023 | 3.916 | 4.212 | 3.900 | 4.059 | 171,611 | +0.03(+0.71%) |
Sep 25, 2023 | 4.394 | 4.233 | 3.848 | 4.030 | 29,464 | +0.05(+1.24%) |
Sep 22, 2023 | 4.238 | 4.282 | 3.981 | 3.981 | 24,010 | -0.24(-5.61%) |
Sep 21, 2023 | 4.212 | 4.282 | 3.913 | 4.217 | 46,353 | -0.15(-3.39%) |
Sep 20, 2023 | 4.048 | 4.368 | 3.845 | 4.365 | 129,873 | +0.54(+14.14%) |
Sep 19, 2023 | 3.897 | 4.004 | 3.778 | 3.825 | 9,502 | -0.02(-0.61%) |
Sep 18, 2023 | 4.069 | 4.124 | 3.848 | 3.848 | 9,530 | -0.26(-6.33%) |
Sep 15, 2023 | 4.150 | 4.150 | 3.900 | 4.108 | 25,211 | +0.01(+0.25%) |
Sep 14, 2023 | 4.285 | 4.285 | 3.916 | 4.098 | 16,731 | +0.01(+0.13%) |
Sep 13, 2023 | 4.004 | 4.602 | 4.004 | 4.092 | 30,186 | -0.03(-0.69%) |
Sep 12, 2023 | 4.186 | 4.545 | 3.923 | 4.121 | 121,702 | +0.25(+6.38%) |
Sep 11, 2023 | 3.726 | 4.225 | 3.700 | 3.874 | 18,566 | +0.17(+4.71%) |
Sep 08, 2023 | 3.884 | 3.965 | 3.666 | 3.700 | 18,188 | -0.17(-4.50%) |
Sep 07, 2023 | 4.446 | 4.776 | 3.801 | 3.874 | 58,966 | -0.13(-3.31%) |
Sep 06, 2023 | 4.160 | 4.368 | 3.918 | 4.007 | 14,342 | +0.02(+0.39%) |
Sep 05, 2023 | 4.126 | 4.256 | 3.900 | 3.991 | 11,371 | -0.04(-1.10%) |