Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.800 | 2.899 | 2.554 | 2.603 | 50,623 | -0.26(-9.24%) |
Nov 29, 2023 | 3.353 | 3.353 | 2.800 | 2.868 | 51,831 | -0.26(-8.31%) |
Nov 28, 2023 | 3.189 | 3.400 | 3.000 | 3.128 | 15,180 | +0.06(+1.82%) |
Nov 27, 2023 | 3.350 | 3.350 | 2.800 | 3.072 | 30,999 | -0.18(-5.48%) |
Nov 24, 2023 | 3.055 | 3.340 | 3.055 | 3.250 | 6,051 | +0.10(+3.17%) |
Nov 22, 2023 | 3.164 | 3.349 | 3.030 | 3.150 | 16,531 | +0.05(+1.51%) |
Nov 21, 2023 | 3.350 | 3.434 | 3.100 | 3.103 | 37,087 | -0.32(-9.40%) |
Nov 20, 2023 | 3.480 | 3.627 | 3.300 | 3.425 | 14,452 | -0.12(-3.52%) |
Nov 17, 2023 | 3.700 | 3.900 | 3.351 | 3.550 | 24,548 | +0.01(+0.25%) |
Nov 16, 2023 | 3.830 | 3.922 | 3.500 | 3.541 | 16,469 | -0.11(-2.99%) |
Nov 15, 2023 | 3.604 | 3.924 | 3.400 | 3.650 | 21,778 | -0.24(-6.10%) |
Nov 14, 2023 | 3.630 | 4.000 | 3.550 | 3.887 | 39,704 | +0.22(+5.91%) |
Nov 13, 2023 | 3.600 | 3.740 | 3.426 | 3.670 | 18,471 | +0.09(+2.63%) |
Nov 10, 2023 | 3.424 | 4.000 | 3.424 | 3.576 | 32,921 | +0.13(+3.83%) |
Nov 09, 2023 | 3.555 | 4.098 | 3.350 | 3.444 | 44,171 | -0.13(-3.61%) |
Nov 08, 2023 | 4.209 | 4.209 | 3.521 | 3.573 | 31,486 | -0.53(-12.85%) |
Nov 07, 2023 | 4.313 | 4.793 | 4.100 | 4.100 | 56,230 | -0.21(-4.94%) |
Nov 06, 2023 | 5.200 | 5.253 | 4.110 | 4.313 | 43,853 | -0.75(-14.80%) |
Nov 03, 2023 | 4.462 | 5.450 | 4.462 | 5.062 | 108,627 | +0.46(+10.04%) |
Nov 02, 2023 | 4.700 | 5.150 | 4.441 | 4.600 | 35,106 | +0.01(+0.17%) |
Nov 01, 2023 | 3.500 | 5.190 | 3.402 | 4.592 | 134,867 | +1.12(+32.11%) |
Oct 31, 2023 | 4.000 | 4.100 | 3.349 | 3.476 | 57,783 | -0.62(-15.22%) |
Oct 30, 2023 | 4.700 | 4.904 | 4.028 | 4.100 | 26,842 | -0.60(-12.84%) |
Oct 27, 2023 | 5.200 | 5.250 | 4.677 | 4.704 | 13,485 | -0.35(-6.85%) |
Oct 26, 2023 | 5.200 | 5.499 | 4.945 | 5.050 | 22,247 | -0.20(-3.79%) |
Oct 25, 2023 | 5.329 | 5.700 | 5.020 | 5.249 | 14,741 | -0.15(-2.78%) |
Oct 24, 2023 | 5.300 | 5.500 | 5.236 | 5.399 | 4,272 | +0.01(+0.17%) |
Oct 23, 2023 | 5.660 | 5.800 | 5.300 | 5.390 | 4,754 | -0.26(-4.60%) |
Oct 20, 2023 | 5.438 | 5.889 | 5.251 | 5.650 | 10,889 | -0.21(-3.62%) |
Oct 19, 2023 | 6.200 | 6.200 | 5.613 | 5.862 | 9,184 | -0.35(-5.63%) |
Oct 18, 2023 | 5.800 | 6.800 | 5.692 | 6.212 | 18,470 | +0.52(+9.14%) |
Oct 17, 2023 | 5.600 | 5.900 | 5.204 | 5.692 | 17,474 | +0.03(+0.57%) |
Oct 16, 2023 | 4.500 | 5.700 | 4.601 | 5.660 | 39,783 | +1.01(+21.75%) |
Oct 13, 2023 | 4.802 | 5.000 | 4.525 | 4.649 | 10,554 | -0.13(-2.82%) |
Oct 12, 2023 | 4.781 | 4.830 | 4.400 | 4.784 | 11,539 | +0.08(+1.81%) |
Oct 11, 2023 | 4.600 | 5.000 | 4.600 | 4.699 | 6,152 | +0.18(+3.96%) |
Oct 10, 2023 | 4.864 | 4.864 | 4.400 | 4.520 | 13,500 | -0.11(-2.44%) |
Oct 09, 2023 | 4.604 | 4.840 | 4.500 | 4.633 | 14,943 | -0.07(-1.43%) |
Oct 06, 2023 | 4.800 | 5.000 | 4.601 | 4.700 | 7,023 | -0.06(-1.28%) |
Oct 05, 2023 | 5.248 | 5.254 | 4.760 | 4.761 | 5,176 | -0.14(-2.84%) |
Oct 04, 2023 | 5.050 | 5.254 | 4.900 | 4.900 | 6,636 | -0.15(-2.97%) |
Oct 03, 2023 | 5.000 | 5.380 | 4.900 | 5.050 | 12,486 | +0.05(+0.96%) |
Oct 02, 2023 | 5.200 | 5.200 | 4.893 | 5.002 | 6,774 | +0.11(+2.23%) |
Sep 29, 2023 | 4.800 | 5.290 | 4.639 | 4.893 | 25,354 | +0.08(+1.73%) |
Sep 28, 2023 | 5.078 | 5.382 | 4.770 | 4.810 | 7,036 | -0.23(-4.62%) |
Sep 27, 2023 | 5.211 | 5.567 | 5.043 | 5.043 | 11,056 | -0.29(-5.53%) |
Sep 26, 2023 | 5.500 | 5.800 | 5.338 | 5.338 | 7,209 | -0.36(-6.35%) |
Sep 25, 2023 | 6.204 | 6.375 | 5.500 | 5.700 | 18,221 | -0.59(-9.42%) |
Sep 22, 2023 | 5.612 | 6.890 | 5.612 | 6.293 | 60,624 | +0.58(+10.21%) |
Sep 21, 2023 | 5.300 | 5.710 | 5.161 | 5.710 | 25,951 | +0.41(+7.72%) |
Sep 20, 2023 | 5.300 | 5.380 | 5.160 | 5.301 | 25,233 | +0.00(+0.04%) |
Sep 19, 2023 | 4.786 | 5.400 | 4.786 | 5.299 | 31,148 | +0.50(+10.40%) |
Sep 18, 2023 | 4.800 | 5.100 | 4.620 | 4.800 | 27,425 | -0.15(-3.11%) |
Sep 15, 2023 | 4.250 | 5.248 | 4.250 | 4.954 | 22,636 | +0.66(+15.45%) |
Sep 14, 2023 | 4.500 | 4.532 | 4.200 | 4.291 | 15,024 | +0.15(+3.57%) |
Sep 13, 2023 | 4.060 | 4.270 | 4.000 | 4.143 | 17,693 | +0.09(+2.27%) |
Sep 12, 2023 | 4.550 | 4.600 | 4.020 | 4.051 | 30,387 | -0.45(-9.98%) |
Sep 11, 2023 | 4.700 | 4.870 | 4.500 | 4.500 | 25,797 | -0.23(-4.78%) |
Sep 08, 2023 | 4.600 | 4.999 | 4.283 | 4.726 | 37,311 | +0.14(+2.96%) |
Sep 07, 2023 | 5.100 | 5.300 | 4.380 | 4.590 | 49,582 | -0.49(-9.65%) |
Sep 06, 2023 | 5.700 | 5.891 | 5.000 | 5.080 | 41,839 | -0.65(-11.34%) |
Sep 05, 2023 | 5.900 | 6.000 | 5.400 | 5.730 | 51,958 | -0.06(-1.12%) |