Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.650 | 5.300 | 3.530 | 3.970 | 7,160,411 | +0.47(+13.43%) |
Nov 29, 2023 | 3.500 | 3.576 | 3.300 | 3.500 | 109,641 | +0.00(+0.00%) |
Nov 28, 2023 | 3.480 | 3.560 | 3.310 | 3.500 | 34,026 | -0.05(-1.41%) |
Nov 27, 2023 | 3.850 | 3.850 | 3.340 | 3.550 | 90,659 | -0.08(-2.20%) |
Nov 24, 2023 | 3.580 | 3.650 | 3.410 | 3.630 | 25,040 | +0.22(+6.45%) |
Nov 22, 2023 | 3.500 | 3.610 | 3.360 | 3.410 | 22,188 | -0.05(-1.45%) |
Nov 21, 2023 | 3.690 | 3.690 | 3.273 | 3.460 | 61,898 | -0.11(-3.08%) |
Nov 20, 2023 | 3.600 | 3.800 | 3.510 | 3.570 | 39,963 | +0.07(+2.00%) |
Nov 17, 2023 | 3.650 | 3.970 | 3.460 | 3.500 | 89,873 | -0.44(-11.17%) |
Nov 16, 2023 | 4.600 | 4.600 | 3.830 | 3.940 | 79,044 | -0.62(-13.60%) |
Nov 15, 2023 | 4.360 | 5.160 | 4.280 | 4.560 | 114,872 | -0.27(-5.59%) |
Nov 14, 2023 | 4.220 | 7.000 | 4.210 | 4.830 | 1,288,827 | +0.66(+15.83%) |
Nov 13, 2023 | 4.380 | 4.390 | 4.080 | 4.170 | 27,317 | +0.00(+0.00%) |
Nov 10, 2023 | 4.560 | 4.560 | 4.080 | 4.170 | 72,963 | -0.19(-4.33%) |
Nov 09, 2023 | 4.930 | 5.150 | 4.300 | 4.359 | 32,479 | -0.65(-13.00%) |
Nov 08, 2023 | 5.900 | 6.070 | 4.857 | 5.010 | 55,607 | -0.94(-15.80%) |
Nov 07, 2023 | 6.180 | 6.291 | 5.820 | 5.950 | 43,252 | -0.20(-3.25%) |
Nov 06, 2023 | 6.720 | 6.900 | 6.000 | 6.150 | 48,908 | -0.38(-5.82%) |
Nov 03, 2023 | 7.050 | 7.190 | 6.410 | 6.530 | 28,496 | -0.39(-5.64%) |
Nov 02, 2023 | 7.050 | 7.540 | 6.670 | 6.920 | 52,650 | +0.01(+0.14%) |
Nov 01, 2023 | 6.900 | 7.790 | 6.700 | 6.910 | 49,056 | +0.16(+2.37%) |
Oct 31, 2023 | 6.510 | 6.950 | 6.507 | 6.750 | 28,720 | +0.16(+2.40%) |
Oct 30, 2023 | 7.480 | 7.480 | 6.510 | 6.591 | 19,668 | -0.55(-7.68%) |
Oct 27, 2023 | 7.080 | 7.531 | 7.000 | 7.140 | 9,844 | -0.06(-0.83%) |
Oct 26, 2023 | 7.620 | 7.935 | 7.080 | 7.200 | 55,118 | -0.66(-8.40%) |
Oct 25, 2023 | 8.120 | 8.240 | 7.480 | 7.860 | 43,921 | -0.22(-2.72%) |
Oct 24, 2023 | 8.070 | 8.880 | 8.070 | 8.080 | 44,884 | -0.22(-2.65%) |
Oct 23, 2023 | 9.020 | 9.030 | 8.300 | 8.300 | 46,559 | -0.75(-8.29%) |
Oct 20, 2023 | 9.420 | 9.940 | 9.050 | 9.050 | 35,921 | -0.53(-5.53%) |
Oct 19, 2023 | 10.24 | 10.70 | 9.480 | 9.580 | 46,464 | -0.62(-6.08%) |
Oct 18, 2023 | 10.20 | 13.00 | 9.492 | 10.20 | 407,904 | +0.24(+2.41%) |
Oct 17, 2023 | 9.850 | 10.76 | 9.850 | 9.960 | 91,802 | +0.15(+1.53%) |
Oct 16, 2023 | 10.00 | 10.89 | 9.785 | 9.810 | 102,158 | -0.21(-2.10%) |
Oct 13, 2023 | 10.24 | 11.35 | 10.02 | 10.02 | 63,348 | -0.35(-3.38%) |
Oct 12, 2023 | 10.45 | 13.70 | 10.37 | 10.37 | 163,434 | -0.28(-2.58%) |
Oct 11, 2023 | 10.60 | 11.03 | 10.47 | 10.64 | 39,968 | +0.23(+2.26%) |
Oct 10, 2023 | 11.51 | 11.81 | 10.40 | 10.41 | 52,322 | -1.04(-9.08%) |
Oct 09, 2023 | 11.79 | 12.36 | 11.45 | 11.45 | 36,238 | -0.70(-5.76%) |
Oct 06, 2023 | 11.50 | 12.92 | 11.50 | 12.15 | 56,907 | +0.37(+3.14%) |
Oct 05, 2023 | 12.07 | 14.10 | 11.69 | 11.78 | 84,683 | -0.41(-3.36%) |
Oct 04, 2023 | 11.72 | 12.30 | 11.26 | 12.19 | 45,082 | +0.69(+6.00%) |
Oct 03, 2023 | 11.62 | 13.50 | 11.20 | 11.50 | 77,457 | -0.44(-3.69%) |
Oct 02, 2023 | 12.15 | 13.00 | 11.77 | 11.94 | 48,509 | -0.55(-4.40%) |
Sep 29, 2023 | 13.32 | 14.11 | 12.49 | 12.49 | 149,451 | -1.10(-8.09%) |
Sep 28, 2023 | 13.99 | 24.00 | 13.33 | 13.59 | 612,902 | +0.55(+4.22%) |
Sep 27, 2023 | 12.20 | 15.88 | 12.10 | 13.04 | 166,649 | +0.01(+0.08%) |
Sep 26, 2023 | 15.44 | 15.60 | 12.62 | 13.03 | 81,293 | -2.30(-15.00%) |
Sep 25, 2023 | 16.94 | 16.31 | 14.78 | 15.33 | 43,787 | -2.76(-15.26%) |
Sep 22, 2023 | 17.40 | 22.50 | 15.61 | 18.09 | 236,760 | +0.10(+0.56%) |
Sep 21, 2023 | 18.56 | 18.56 | 17.39 | 17.99 | 19,066 | +0.02(+0.11%) |
Sep 20, 2023 | 18.02 | 18.98 | 17.63 | 17.97 | 35,751 | -0.28(-1.53%) |
Sep 19, 2023 | 17.58 | 22.00 | 17.50 | 18.25 | 253,772 | +0.06(+0.33%) |
Sep 18, 2023 | 19.02 | 19.25 | 17.51 | 18.19 | 30,129 | -1.33(-6.81%) |
Sep 15, 2023 | 20.17 | 21.94 | 17.80 | 19.52 | 129,549 | -0.94(-4.59%) |
Sep 14, 2023 | 22.26 | 24.41 | 18.80 | 20.46 | 128,972 | -2.45(-10.69%) |
Sep 13, 2023 | 22.44 | 27.82 | 22.06 | 22.91 | 218,463 | +0.02(+0.09%) |
Sep 12, 2023 | 25.94 | 25.94 | 21.82 | 22.89 | 104,749 | -2.61(-10.24%) |
Sep 11, 2023 | 28.44 | 30.00 | 25.12 | 25.50 | 105,610 | -3.00(-10.53%) |
Sep 08, 2023 | 28.17 | 35.90 | 27.43 | 28.50 | 332,582 | -0.93(-3.16%) |
Sep 07, 2023 | 33.09 | 35.74 | 27.15 | 29.43 | 244,779 | -3.52(-10.68%) |
Sep 06, 2023 | 37.31 | 41.27 | 32.00 | 32.95 | 541,108 | -3.85(-10.46%) |
Sep 05, 2023 | 36.00 | 43.75 | 29.45 | 36.80 | 666,488 | -4.56(-11.03%) |