Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.801 | 2.847 | 2.747 | 2.819 | 1,664,284 | +0.02(+0.65%) |
Nov 29, 2023 | 2.801 | 2.874 | 2.801 | 2.801 | 1,988,697 | -0.01(-0.32%) |
Nov 28, 2023 | 2.792 | 2.837 | 2.747 | 2.810 | 2,059,490 | +0.02(+0.65%) |
Nov 27, 2023 | 2.756 | 2.824 | 2.756 | 2.792 | 2,309,031 | -0.02(-0.65%) |
Nov 24, 2023 | 2.801 | 2.854 | 2.801 | 2.810 | 1,186,570 | -0.03(-0.96%) |
Nov 22, 2023 | 2.819 | 2.847 | 2.774 | 2.837 | 1,537,869 | +0.01(+0.32%) |
Nov 21, 2023 | 2.774 | 2.846 | 2.720 | 2.828 | 2,631,984 | +0.01(+0.32%) |
Nov 20, 2023 | 2.792 | 2.837 | 2.774 | 2.819 | 2,821,588 | +0.01(+0.32%) |
Nov 17, 2023 | 2.711 | 2.847 | 2.701 | 2.810 | 2,860,957 | +0.12(+4.38%) |
Nov 16, 2023 | 2.792 | 2.816 | 2.683 | 2.692 | 2,287,049 | -0.11(-3.88%) |
Nov 15, 2023 | 2.819 | 2.919 | 2.801 | 2.801 | 3,871,338 | -0.04(-1.28%) |
Nov 14, 2023 | 2.828 | 2.910 | 2.792 | 2.837 | 5,473,606 | +0.05(+1.95%) |
Nov 13, 2023 | 2.720 | 2.824 | 2.692 | 2.783 | 3,437,774 | +0.01(+0.33%) |
Nov 10, 2023 | 2.701 | 2.774 | 2.629 | 2.774 | 3,070,072 | +0.11(+4.08%) |
Nov 09, 2023 | 2.783 | 2.810 | 2.647 | 2.665 | 2,623,765 | -0.07(-2.65%) |
Nov 08, 2023 | 2.783 | 2.842 | 2.711 | 2.738 | 2,946,281 | -0.01(-0.33%) |
Nov 07, 2023 | 2.692 | 2.774 | 2.683 | 2.747 | 2,992,799 | +0.02(+0.66%) |
Nov 06, 2023 | 2.792 | 2.828 | 2.683 | 2.729 | 2,344,290 | -0.04(-1.31%) |
Nov 03, 2023 | 2.711 | 2.819 | 2.701 | 2.765 | 1,492,960 | +0.10(+3.74%) |
Nov 02, 2023 | 2.566 | 2.720 | 2.566 | 2.665 | 3,338,549 | +0.12(+4.63%) |
Nov 01, 2023 | 2.575 | 2.575 | 2.484 | 2.547 | 2,617,714 | -0.06(-2.43%) |
Oct 31, 2023 | 2.457 | 2.611 | 2.457 | 2.611 | 4,312,210 | +0.17(+7.06%) |
Oct 30, 2023 | 2.457 | 2.502 | 2.393 | 2.439 | 2,985,543 | -0.01(-0.37%) |
Oct 27, 2023 | 2.538 | 2.538 | 2.430 | 2.448 | 2,132,219 | -0.10(-3.91%) |
Oct 26, 2023 | 2.611 | 2.629 | 2.484 | 2.547 | 3,901,200 | -0.06(-2.43%) |
Oct 25, 2023 | 2.756 | 2.756 | 2.593 | 2.611 | 3,372,208 | -0.18(-6.49%) |
Oct 24, 2023 | 2.701 | 2.819 | 2.674 | 2.792 | 4,749,784 | +0.11(+4.05%) |
Oct 23, 2023 | 2.738 | 2.765 | 2.665 | 2.683 | 2,653,002 | -0.06(-2.31%) |
Oct 20, 2023 | 2.801 | 2.828 | 2.729 | 2.747 | 3,631,632 | -0.07(-2.57%) |
Oct 19, 2023 | 2.810 | 2.878 | 2.792 | 2.819 | 2,500,069 | -0.02(-0.64%) |
Oct 18, 2023 | 3.037 | 3.073 | 2.810 | 2.837 | 2,835,762 | -0.22(-7.12%) |
Oct 17, 2023 | 2.946 | 3.087 | 2.946 | 3.055 | 1,170,302 | +0.05(+1.81%) |
Oct 16, 2023 | 2.946 | 3.018 | 2.919 | 3.001 | 711,469 | +0.05(+1.53%) |
Oct 13, 2023 | 2.937 | 3.010 | 2.911 | 2.955 | 755,924 | +0.01(+0.31%) |
Oct 12, 2023 | 2.973 | 3.019 | 2.865 | 2.946 | 2,052,524 | -0.05(-1.81%) |
Oct 11, 2023 | 3.073 | 3.100 | 2.978 | 3.001 | 4,435,023 | -0.08(-2.65%) |
Oct 10, 2023 | 3.046 | 3.132 | 2.983 | 3.082 | 2,731,051 | +0.06(+2.10%) |
Oct 09, 2023 | 3.019 | 3.051 | 2.883 | 3.019 | 4,303,217 | -0.03(-0.89%) |
Oct 06, 2023 | 2.937 | 3.117 | 2.928 | 3.046 | 3,073,700 | +0.03(+0.90%) |
Oct 05, 2023 | 3.137 | 3.164 | 2.992 | 3.019 | 2,994,813 | -0.05(-1.77%) |
Oct 04, 2023 | 3.091 | 3.155 | 2.992 | 3.073 | 4,685,159 | -0.02(-0.59%) |
Oct 03, 2023 | 3.173 | 3.209 | 2.973 | 3.091 | 5,333,256 | -0.12(-3.67%) |
Oct 02, 2023 | 3.273 | 3.327 | 3.173 | 3.209 | 3,474,445 | -0.10(-3.01%) |
Sep 29, 2023 | 3.390 | 3.399 | 3.273 | 3.309 | 2,272,793 | -0.05(-1.35%) |
Sep 28, 2023 | 3.354 | 3.418 | 3.229 | 3.354 | 3,943,779 | -0.05(-1.60%) |
Sep 27, 2023 | 3.535 | 3.671 | 3.322 | 3.409 | 5,785,263 | -0.03(-0.79%) |
Sep 26, 2023 | 3.517 | 3.635 | 3.400 | 3.436 | 5,466,297 | -0.03(-0.79%) |
Sep 25, 2023 | 3.436 | 3.535 | 3.463 | 3.463 | 8,009,701 | +0.04(+1.06%) |
Sep 22, 2023 | 3.418 | 3.468 | 3.318 | 3.427 | 2,526,212 | +0.08(+2.44%) |
Sep 21, 2023 | 3.517 | 3.517 | 3.345 | 3.345 | 2,365,271 | -0.21(-5.87%) |
Sep 20, 2023 | 3.617 | 3.726 | 3.517 | 3.554 | 2,278,600 | -0.01(-0.25%) |
Sep 19, 2023 | 3.743 | 3.806 | 3.563 | 3.563 | 6,206,156 | -0.22(-5.71%) |
Sep 18, 2023 | 3.815 | 3.887 | 3.698 | 3.779 | 5,867,856 | -0.18(-4.55%) |
Sep 15, 2023 | 4.156 | 4.228 | 3.923 | 3.959 | 6,443,877 | +0.00(+0.00%) |
Sep 14, 2023 | 3.860 | 4.031 | 3.793 | 3.959 | 4,813,842 | +0.18(+4.76%) |
Sep 13, 2023 | 3.752 | 3.986 | 3.608 | 3.779 | 5,083,320 | -0.04(-1.18%) |
Sep 12, 2023 | 4.094 | 4.228 | 3.743 | 3.824 | 7,513,845 | -0.33(-8.01%) |
Sep 11, 2023 | 3.608 | 4.156 | 3.599 | 4.156 | 10,003,849 | +0.62(+17.56%) |
Sep 08, 2023 | 3.518 | 3.698 | 3.400 | 3.536 | 6,795,965 | +0.08(+2.34%) |
Sep 07, 2023 | 3.446 | 3.518 | 3.284 | 3.455 | 3,698,514 | +0.05(+1.59%) |
Sep 06, 2023 | 3.545 | 3.605 | 3.338 | 3.401 | 5,701,506 | -0.04(-1.05%) |
Sep 05, 2023 | 3.176 | 3.527 | 3.149 | 3.437 | 9,816,509 | +0.24(+7.61%) |