Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.190 | 5.580 | 5.050 | 5.240 | 1,953,397 | +0.05(+0.96%) |
Nov 29, 2023 | 5.040 | 5.410 | 5.040 | 5.190 | 695,081 | +0.28(+5.70%) |
Nov 28, 2023 | 5.010 | 5.010 | 4.730 | 4.910 | 1,363,650 | -0.12(-2.39%) |
Nov 27, 2023 | 5.140 | 5.140 | 4.775 | 5.030 | 1,991,980 | -0.10(-1.95%) |
Nov 24, 2023 | 5.100 | 5.370 | 5.040 | 5.130 | 409,565 | +0.02(+0.39%) |
Nov 22, 2023 | 4.940 | 5.180 | 4.890 | 5.110 | 379,000 | +0.28(+5.80%) |
Nov 21, 2023 | 5.280 | 5.280 | 4.780 | 4.830 | 806,278 | -0.54(-10.06%) |
Nov 20, 2023 | 5.220 | 5.510 | 5.170 | 5.370 | 915,568 | +0.21(+4.07%) |
Nov 17, 2023 | 5.120 | 5.240 | 4.965 | 5.160 | 830,515 | +0.13(+2.58%) |
Nov 16, 2023 | 5.080 | 5.100 | 4.640 | 5.030 | 1,061,420 | -0.13(-2.52%) |
Nov 15, 2023 | 5.000 | 5.340 | 4.990 | 5.160 | 913,991 | +0.20(+4.03%) |
Nov 14, 2023 | 4.360 | 5.010 | 4.335 | 4.960 | 2,196,687 | +0.73(+17.26%) |
Nov 13, 2023 | 3.740 | 4.265 | 3.702 | 4.230 | 1,780,247 | +0.55(+14.95%) |
Nov 10, 2023 | 3.660 | 3.840 | 3.400 | 3.680 | 1,328,430 | +0.06(+1.66%) |
Nov 09, 2023 | 3.740 | 3.910 | 3.610 | 3.620 | 965,721 | -0.07(-1.90%) |
Nov 08, 2023 | 4.240 | 4.620 | 3.549 | 3.690 | 2,705,451 | -0.62(-14.39%) |
Nov 07, 2023 | 4.230 | 4.330 | 4.121 | 4.310 | 2,873,807 | +0.04(+0.94%) |
Nov 06, 2023 | 4.440 | 4.470 | 4.215 | 4.270 | 2,203,216 | +0.02(+0.47%) |
Nov 03, 2023 | 4.180 | 4.460 | 4.060 | 4.250 | 2,849,439 | +0.22(+5.46%) |
Nov 02, 2023 | 3.830 | 4.170 | 3.800 | 4.030 | 2,506,053 | +0.27(+7.18%) |
Nov 01, 2023 | 3.510 | 3.770 | 3.430 | 3.760 | 2,097,527 | +0.22(+6.21%) |
Oct 31, 2023 | 3.090 | 3.580 | 3.080 | 3.540 | 2,179,889 | +0.47(+15.31%) |
Oct 30, 2023 | 3.220 | 3.350 | 2.900 | 3.070 | 1,138,918 | -0.12(-3.76%) |
Oct 27, 2023 | 3.280 | 3.340 | 3.060 | 3.190 | 1,254,634 | +0.00(+0.16%) |
Oct 26, 2023 | 3.210 | 3.270 | 3.040 | 3.185 | 1,364,916 | +0.00(+0.16%) |
Oct 25, 2023 | 3.400 | 3.410 | 3.130 | 3.180 | 1,460,214 | -0.25(-7.42%) |
Oct 24, 2023 | 3.550 | 3.680 | 3.405 | 3.435 | 1,867,115 | -0.06(-1.58%) |
Oct 23, 2023 | 3.620 | 3.730 | 3.465 | 3.490 | 999,827 | -0.18(-4.90%) |
Oct 20, 2023 | 3.910 | 3.910 | 3.620 | 3.670 | 1,183,575 | -0.25(-6.38%) |
Oct 19, 2023 | 4.170 | 4.205 | 3.900 | 3.920 | 1,238,093 | -0.28(-6.67%) |
Oct 18, 2023 | 4.040 | 4.320 | 3.740 | 4.200 | 2,338,743 | +0.11(+2.69%) |
Oct 17, 2023 | 3.870 | 4.340 | 3.850 | 4.090 | 1,916,742 | +0.19(+4.87%) |
Oct 16, 2023 | 3.320 | 4.240 | 3.380 | 3.900 | 4,674,580 | +0.51(+15.04%) |
Oct 13, 2023 | 3.760 | 3.760 | 3.180 | 3.390 | 8,999,752 | -3.38(-49.93%) |
Oct 12, 2023 | 7.600 | 7.605 | 6.700 | 6.770 | 1,984,469 | -0.87(-11.33%) |
Oct 11, 2023 | 7.950 | 8.060 | 7.400 | 7.635 | 3,832,266 | -2.05(-21.21%) |
Oct 10, 2023 | 9.620 | 9.880 | 9.515 | 9.690 | 818,699 | +0.13(+1.36%) |
Oct 09, 2023 | 9.880 | 10.06 | 9.500 | 9.560 | 1,104,872 | -0.45(-4.50%) |
Oct 06, 2023 | 10.20 | 10.24 | 9.890 | 10.01 | 597,682 | -0.24(-2.34%) |
Oct 05, 2023 | 9.980 | 10.30 | 9.890 | 10.25 | 801,159 | +0.26(+2.60%) |
Oct 04, 2023 | 10.06 | 10.17 | 9.860 | 9.990 | 1,084,903 | -0.01(-0.10%) |
Oct 03, 2023 | 10.09 | 10.21 | 9.900 | 10.00 | 692,315 | -0.16(-1.57%) |
Oct 02, 2023 | 10.75 | 10.77 | 10.02 | 10.16 | 2,064,689 | -0.72(-6.62%) |
Sep 29, 2023 | 10.70 | 11.05 | 10.52 | 10.88 | 700,960 | +0.36(+3.42%) |
Sep 28, 2023 | 10.97 | 11.11 | 10.31 | 10.52 | 806,584 | -0.49(-4.45%) |
Sep 27, 2023 | 11.06 | 11.22 | 10.91 | 11.01 | 632,063 | +0.05(+0.46%) |
Sep 26, 2023 | 10.89 | 11.14 | 10.72 | 10.96 | 492,627 | -0.05(-0.45%) |
Sep 25, 2023 | 10.98 | 11.09 | 10.95 | 11.01 | 613,006 | -0.01(-0.09%) |
Sep 22, 2023 | 11.30 | 12.36 | 10.96 | 11.02 | 447,710 | -0.23(-2.04%) |
Sep 21, 2023 | 11.71 | 11.71 | 11.17 | 11.25 | 394,467 | -0.58(-4.90%) |
Sep 20, 2023 | 12.45 | 12.45 | 11.74 | 11.83 | 409,288 | -0.56(-4.52%) |
Sep 19, 2023 | 12.24 | 12.45 | 11.89 | 12.39 | 735,271 | +0.14(+1.14%) |
Sep 18, 2023 | 12.27 | 12.38 | 11.97 | 12.25 | 540,652 | -0.06(-0.49%) |
Sep 15, 2023 | 12.59 | 12.59 | 12.10 | 12.31 | 1,000,136 | -0.22(-1.76%) |
Sep 14, 2023 | 12.98 | 13.20 | 12.49 | 12.53 | 566,590 | -0.32(-2.49%) |
Sep 13, 2023 | 13.23 | 13.24 | 12.75 | 12.85 | 641,959 | -0.42(-3.17%) |
Sep 12, 2023 | 13.69 | 13.77 | 13.15 | 13.27 | 369,135 | -0.51(-3.70%) |
Sep 11, 2023 | 13.15 | 13.93 | 13.05 | 13.78 | 671,625 | +0.74(+5.67%) |
Sep 08, 2023 | 12.93 | 13.90 | 12.84 | 13.04 | 295,433 | +0.02(+0.15%) |
Sep 07, 2023 | 13.35 | 13.35 | 12.82 | 13.02 | 259,644 | -0.40(-2.98%) |
Sep 06, 2023 | 13.40 | 13.45 | 13.07 | 13.42 | 303,315 | +0.05(+0.37%) |
Sep 05, 2023 | 13.58 | 13.62 | 13.23 | 13.37 | 401,742 | -0.51(-3.67%) |