Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.000 | 4.070 | 3.800 | 4.040 | 30,909,538 | +0.11(+2.80%) |
Nov 29, 2023 | 3.940 | 4.195 | 3.870 | 3.930 | 39,876,996 | +0.09(+2.34%) |
Nov 28, 2023 | 3.400 | 3.865 | 3.320 | 3.840 | 42,894,372 | +0.42(+12.28%) |
Nov 27, 2023 | 3.440 | 3.470 | 3.340 | 3.420 | 22,621,868 | -0.05(-1.44%) |
Nov 24, 2023 | 3.430 | 3.490 | 3.360 | 3.470 | 16,834,778 | -0.01(-0.29%) |
Nov 22, 2023 | 3.610 | 3.640 | 3.435 | 3.480 | 26,274,192 | -0.08(-2.38%) |
Nov 21, 2023 | 3.800 | 3.800 | 3.550 | 3.565 | 35,513,364 | -0.31(-7.88%) |
Nov 20, 2023 | 3.980 | 4.020 | 3.750 | 3.870 | 43,268,264 | -0.13(-3.25%) |
Nov 17, 2023 | 4.170 | 4.170 | 3.860 | 4.000 | 42,717,904 | -0.18(-4.31%) |
Nov 16, 2023 | 4.100 | 4.230 | 3.940 | 4.180 | 42,312,948 | -0.17(-3.91%) |
Nov 15, 2023 | 4.300 | 4.660 | 4.220 | 4.350 | 59,761,140 | +0.12(+2.84%) |
Nov 14, 2023 | 3.700 | 4.315 | 3.530 | 4.230 | 77,340,288 | +0.76(+21.90%) |
Nov 13, 2023 | 3.350 | 3.680 | 3.250 | 3.470 | 83,911,016 | -0.06(-1.70%) |
Nov 10, 2023 | 3.700 | 4.180 | 3.220 | 3.530 | 223,456,464 | -2.40(-40.47%) |
Nov 09, 2023 | 6.130 | 6.330 | 5.880 | 5.930 | 31,723,348 | -0.09(-1.50%) |
Nov 08, 2023 | 6.160 | 6.180 | 5.930 | 6.020 | 19,143,596 | -0.21(-3.37%) |
Nov 07, 2023 | 6.230 | 6.260 | 5.950 | 6.230 | 19,016,446 | -0.03(-0.48%) |
Nov 06, 2023 | 6.700 | 6.740 | 6.030 | 6.260 | 22,922,108 | -0.36(-5.44%) |
Nov 03, 2023 | 6.540 | 6.955 | 6.500 | 6.620 | 28,903,512 | +0.35(+5.58%) |
Nov 02, 2023 | 5.980 | 6.320 | 5.950 | 6.270 | 28,233,232 | +0.52(+9.04%) |
Nov 01, 2023 | 5.860 | 5.880 | 5.590 | 5.750 | 20,135,748 | -0.14(-2.38%) |
Oct 31, 2023 | 5.720 | 5.980 | 5.680 | 5.890 | 16,156,179 | +0.19(+3.33%) |
Oct 30, 2023 | 6.020 | 6.075 | 5.580 | 5.700 | 23,372,576 | -0.20(-3.39%) |
Oct 27, 2023 | 6.300 | 6.380 | 5.870 | 5.900 | 19,743,192 | -0.36(-5.75%) |
Oct 26, 2023 | 6.280 | 6.535 | 6.140 | 6.260 | 19,778,400 | +0.04(+0.64%) |
Oct 25, 2023 | 6.170 | 6.240 | 6.010 | 6.220 | 17,896,904 | -0.08(-1.27%) |
Oct 24, 2023 | 6.010 | 6.465 | 6.010 | 6.300 | 23,992,112 | +0.42(+7.14%) |
Oct 23, 2023 | 6.010 | 6.130 | 5.782 | 5.880 | 23,058,064 | -0.22(-3.61%) |
Oct 20, 2023 | 6.380 | 6.430 | 6.060 | 6.100 | 38,352,564 | -0.46(-7.01%) |
Oct 19, 2023 | 7.050 | 7.110 | 6.525 | 6.560 | 23,353,966 | -0.44(-6.29%) |
Oct 18, 2023 | 7.610 | 7.620 | 6.900 | 7.000 | 27,561,762 | -0.72(-9.33%) |
Oct 17, 2023 | 7.330 | 7.900 | 7.290 | 7.720 | 21,895,436 | +0.21(+2.80%) |
Oct 16, 2023 | 7.370 | 7.610 | 7.200 | 7.510 | 22,539,494 | +0.17(+2.32%) |
Oct 13, 2023 | 7.470 | 7.785 | 7.270 | 7.340 | 32,735,394 | -0.07(-0.94%) |
Oct 12, 2023 | 7.510 | 7.600 | 7.230 | 7.410 | 28,427,588 | -0.13(-1.72%) |
Oct 11, 2023 | 7.800 | 7.880 | 7.290 | 7.540 | 69,310,264 | +0.38(+5.31%) |
Oct 10, 2023 | 6.430 | 7.215 | 6.400 | 7.160 | 28,050,672 | +0.75(+11.70%) |
Oct 09, 2023 | 6.480 | 6.750 | 6.270 | 6.410 | 16,231,490 | -0.20(-3.03%) |
Oct 06, 2023 | 6.220 | 6.770 | 6.165 | 6.610 | 18,205,818 | +0.21(+3.28%) |
Oct 05, 2023 | 6.400 | 6.530 | 6.190 | 6.400 | 19,701,280 | -0.13(-1.99%) |
Oct 04, 2023 | 6.550 | 6.600 | 6.175 | 6.530 | 24,800,264 | +0.00(+0.00%) |
Oct 03, 2023 | 6.720 | 6.735 | 6.460 | 6.530 | 25,967,220 | -0.29(-4.32%) |
Oct 02, 2023 | 7.500 | 7.540 | 6.740 | 6.825 | 36,629,840 | -0.77(-10.20%) |
Sep 29, 2023 | 7.700 | 7.950 | 7.470 | 7.600 | 18,358,346 | +0.03(+0.40%) |
Sep 28, 2023 | 7.750 | 7.750 | 7.270 | 7.570 | 18,434,860 | -0.18(-2.32%) |
Sep 27, 2023 | 7.690 | 7.880 | 7.620 | 7.750 | 22,146,796 | +0.20(+2.65%) |
Sep 26, 2023 | 7.370 | 7.680 | 7.270 | 7.550 | 16,077,116 | +0.08(+1.07%) |
Sep 25, 2023 | 7.470 | 7.560 | 7.410 | 7.470 | 12,971,436 | +0.04(+0.54%) |
Sep 22, 2023 | 7.650 | 7.770 | 7.330 | 7.430 | 17,319,004 | -0.17(-2.24%) |
Sep 21, 2023 | 7.920 | 7.940 | 7.580 | 7.600 | 18,359,088 | -0.49(-6.06%) |
Sep 20, 2023 | 8.290 | 8.450 | 8.080 | 8.090 | 11,226,344 | -0.15(-1.82%) |
Sep 19, 2023 | 8.070 | 8.300 | 8.020 | 8.240 | 12,120,571 | +0.09(+1.10%) |
Sep 18, 2023 | 8.480 | 8.480 | 8.140 | 8.150 | 11,130,593 | -0.37(-4.34%) |
Sep 15, 2023 | 8.700 | 8.785 | 8.440 | 8.520 | 20,241,728 | -0.21(-2.41%) |
Sep 14, 2023 | 8.370 | 8.800 | 8.320 | 8.730 | 17,037,420 | +0.52(+6.33%) |
Sep 13, 2023 | 8.290 | 8.410 | 8.080 | 8.210 | 12,621,365 | -0.09(-1.08%) |
Sep 12, 2023 | 7.850 | 8.305 | 7.790 | 8.300 | 14,567,473 | +0.31(+3.88%) |
Sep 11, 2023 | 8.010 | 8.110 | 7.750 | 7.990 | 13,439,909 | +0.03(+0.38%) |
Sep 08, 2023 | 8.200 | 8.200 | 7.850 | 7.960 | 15,534,671 | -0.31(-3.75%) |
Sep 07, 2023 | 8.250 | 8.290 | 7.900 | 8.270 | 15,515,069 | -0.18(-2.13%) |
Sep 06, 2023 | 8.520 | 8.535 | 8.260 | 8.450 | 11,019,301 | -0.11(-1.29%) |
Sep 05, 2023 | 8.430 | 8.675 | 8.350 | 8.560 | 12,518,822 | +0.05(+0.59%) |