Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.940 | 2.945 | 2.623 | 2.640 | 149,457 | -0.30(-10.20%) |
Nov 29, 2023 | 3.030 | 3.041 | 2.910 | 2.940 | 168,312 | -0.07(-2.33%) |
Nov 28, 2023 | 3.120 | 3.130 | 2.950 | 3.010 | 438,569 | -0.11(-3.53%) |
Nov 27, 2023 | 3.040 | 3.340 | 2.980 | 3.120 | 675,704 | +0.02(+0.65%) |
Nov 24, 2023 | 3.050 | 3.120 | 3.040 | 3.100 | 33,784 | +0.05(+1.64%) |
Nov 22, 2023 | 3.060 | 3.200 | 3.002 | 3.050 | 698,490 | +0.03(+0.99%) |
Nov 21, 2023 | 3.060 | 3.090 | 2.920 | 3.020 | 532,105 | -0.04(-1.31%) |
Nov 20, 2023 | 3.000 | 3.100 | 2.947 | 3.060 | 768,334 | +0.14(+4.79%) |
Nov 17, 2023 | 3.160 | 3.220 | 2.890 | 2.920 | 255,581 | -0.28(-8.75%) |
Nov 16, 2023 | 3.250 | 3.326 | 3.111 | 3.200 | 672,662 | -0.05(-1.54%) |
Nov 15, 2023 | 3.350 | 3.370 | 3.120 | 3.250 | 729,700 | -0.10(-2.99%) |
Nov 14, 2023 | 3.320 | 3.449 | 3.220 | 3.350 | 639,084 | +0.03(+0.90%) |
Nov 13, 2023 | 3.650 | 3.810 | 3.300 | 3.320 | 729,092 | -0.59(-15.09%) |
Nov 10, 2023 | 3.810 | 3.949 | 3.370 | 3.910 | 610,485 | +0.16(+4.27%) |
Nov 09, 2023 | 3.940 | 4.070 | 3.750 | 3.750 | 621,593 | -0.30(-7.41%) |
Nov 08, 2023 | 4.070 | 4.220 | 3.800 | 4.050 | 609,538 | -0.03(-0.74%) |
Nov 07, 2023 | 4.560 | 4.560 | 4.020 | 4.080 | 523,633 | -0.49(-10.72%) |
Nov 06, 2023 | 4.490 | 4.679 | 4.280 | 4.570 | 392,462 | +0.06(+1.33%) |
Nov 03, 2023 | 4.240 | 4.600 | 4.170 | 4.510 | 524,385 | +0.30(+7.13%) |
Nov 02, 2023 | 3.850 | 4.250 | 3.700 | 4.210 | 678,945 | +0.39(+10.21%) |
Nov 01, 2023 | 3.940 | 4.050 | 3.532 | 3.820 | 548,358 | -0.13(-3.29%) |
Oct 31, 2023 | 4.010 | 4.040 | 3.600 | 3.950 | 678,038 | -0.04(-1.00%) |
Oct 30, 2023 | 4.000 | 4.250 | 3.890 | 3.990 | 511,996 | -0.01(-0.25%) |
Oct 27, 2023 | 4.000 | 4.497 | 3.950 | 4.000 | 494,367 | -0.02(-0.50%) |
Oct 26, 2023 | 4.010 | 4.090 | 3.890 | 4.020 | 519,598 | +0.12(+3.08%) |
Oct 25, 2023 | 4.040 | 4.070 | 3.720 | 3.900 | 474,644 | -0.14(-3.47%) |
Oct 24, 2023 | 4.040 | 4.130 | 3.880 | 4.040 | 443,565 | +0.04(+1.00%) |
Oct 23, 2023 | 3.610 | 4.020 | 3.510 | 4.000 | 586,169 | +0.36(+9.89%) |
Oct 20, 2023 | 3.740 | 3.880 | 3.450 | 3.640 | 610,302 | -0.13(-3.45%) |
Oct 19, 2023 | 3.920 | 3.960 | 3.620 | 3.770 | 586,555 | -0.15(-3.95%) |
Oct 18, 2023 | 3.990 | 3.990 | 3.630 | 3.925 | 568,112 | -0.12(-2.85%) |
Oct 17, 2023 | 3.790 | 4.100 | 3.540 | 4.040 | 549,999 | +0.23(+6.04%) |
Oct 16, 2023 | 3.840 | 3.960 | 3.541 | 3.810 | 653,502 | -0.02(-0.52%) |
Oct 13, 2023 | 3.900 | 3.980 | 3.520 | 3.830 | 644,883 | -0.14(-3.53%) |
Oct 12, 2023 | 3.810 | 4.250 | 3.700 | 3.970 | 572,902 | +0.13(+3.39%) |
Oct 11, 2023 | 4.010 | 4.010 | 3.695 | 3.840 | 439,958 | -0.10(-2.54%) |
Oct 10, 2023 | 3.610 | 3.990 | 3.550 | 3.940 | 624,459 | +0.29(+7.95%) |
Oct 09, 2023 | 3.250 | 3.760 | 3.230 | 3.650 | 707,142 | +0.41(+12.65%) |
Oct 06, 2023 | 3.230 | 3.421 | 3.150 | 3.240 | 699,818 | -0.06(-1.82%) |
Oct 05, 2023 | 3.590 | 3.665 | 3.259 | 3.300 | 941,927 | -0.44(-11.76%) |
Oct 04, 2023 | 3.600 | 3.780 | 3.390 | 3.740 | 704,087 | +0.11(+3.03%) |
Oct 03, 2023 | 3.450 | 3.740 | 3.235 | 3.630 | 998,734 | +0.20(+5.83%) |
Oct 02, 2023 | 3.130 | 3.450 | 3.130 | 3.430 | 779,281 | +0.33(+10.65%) |
Sep 29, 2023 | 3.340 | 3.470 | 3.073 | 3.100 | 655,256 | -0.22(-6.63%) |
Sep 28, 2023 | 3.380 | 3.380 | 3.170 | 3.320 | 644,952 | -0.05(-1.48%) |
Sep 27, 2023 | 3.250 | 3.380 | 3.101 | 3.370 | 727,983 | +0.13(+4.01%) |
Sep 26, 2023 | 3.410 | 3.430 | 3.210 | 3.240 | 706,963 | -0.17(-4.99%) |
Sep 25, 2023 | 3.360 | 3.450 | 3.380 | 3.410 | 617,499 | +0.01(+0.29%) |
Sep 22, 2023 | 3.500 | 3.500 | 3.315 | 3.400 | 365,434 | -0.10(-2.86%) |
Sep 21, 2023 | 3.330 | 3.520 | 3.300 | 3.500 | 530,307 | +0.09(+2.64%) |
Sep 20, 2023 | 3.430 | 3.530 | 3.250 | 3.410 | 368,766 | -0.09(-2.57%) |
Sep 19, 2023 | 3.390 | 3.590 | 3.180 | 3.500 | 401,262 | +0.09(+2.64%) |
Sep 18, 2023 | 3.490 | 3.640 | 3.100 | 3.410 | 758,557 | -0.08(-2.29%) |
Sep 15, 2023 | 3.480 | 3.590 | 3.210 | 3.490 | 573,575 | -0.01(-0.29%) |
Sep 14, 2023 | 3.670 | 3.890 | 3.440 | 3.500 | 314,474 | -0.18(-4.89%) |
Sep 13, 2023 | 3.060 | 3.790 | 3.060 | 3.680 | 423,768 | +0.63(+20.66%) |
Sep 12, 2023 | 3.290 | 3.350 | 3.030 | 3.050 | 308,376 | -0.25(-7.58%) |
Sep 11, 2023 | 3.680 | 3.680 | 3.250 | 3.300 | 300,220 | -0.38(-10.33%) |
Sep 08, 2023 | 3.930 | 3.930 | 3.642 | 3.680 | 289,611 | -0.24(-6.12%) |
Sep 07, 2023 | 4.000 | 4.000 | 3.770 | 3.920 | 319,315 | -0.12(-2.97%) |
Sep 06, 2023 | 3.850 | 4.050 | 3.800 | 4.040 | 331,087 | -0.04(-0.98%) |
Sep 05, 2023 | 3.970 | 4.150 | 3.800 | 4.080 | 302,268 | +0.06(+1.49%) |