Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.760 | 4.270 | 3.152 | 3.230 | 1,221,458 | +0.10(+3.03%) |
Nov 29, 2023 | 3.320 | 3.397 | 2.980 | 3.135 | 73,859 | -0.19(-5.69%) |
Nov 28, 2023 | 3.550 | 3.550 | 3.120 | 3.324 | 26,858 | -0.16(-4.73%) |
Nov 27, 2023 | 3.260 | 3.489 | 3.260 | 3.489 | 11,150 | +0.15(+4.46%) |
Nov 24, 2023 | 3.420 | 3.430 | 3.250 | 3.340 | 14,301 | +0.08(+2.45%) |
Nov 22, 2023 | 3.550 | 3.640 | 3.250 | 3.260 | 41,261 | -0.26(-7.39%) |
Nov 21, 2023 | 3.510 | 3.620 | 3.350 | 3.520 | 38,557 | +0.08(+2.33%) |
Nov 20, 2023 | 3.680 | 3.710 | 3.420 | 3.440 | 44,917 | -0.22(-6.01%) |
Nov 17, 2023 | 3.600 | 3.730 | 3.300 | 3.660 | 86,747 | +0.07(+1.95%) |
Nov 16, 2023 | 3.560 | 3.810 | 3.420 | 3.590 | 106,868 | -0.06(-1.64%) |
Nov 15, 2023 | 3.940 | 4.320 | 3.400 | 3.650 | 242,076 | -0.32(-8.02%) |
Nov 14, 2023 | 4.750 | 5.090 | 3.610 | 3.968 | 379,918 | -0.03(-0.80%) |
Nov 13, 2023 | 3.890 | 4.480 | 3.890 | 4.000 | 96,959 | +0.16(+4.17%) |
Nov 10, 2023 | 3.600 | 4.020 | 3.600 | 3.840 | 70,939 | -0.05(-1.29%) |
Nov 09, 2023 | 4.080 | 4.200 | 3.770 | 3.890 | 122,051 | -0.03(-0.77%) |
Nov 08, 2023 | 4.060 | 4.350 | 3.810 | 3.920 | 92,730 | -0.08(-2.00%) |
Nov 07, 2023 | 4.430 | 4.467 | 3.850 | 4.000 | 174,762 | -0.28(-6.54%) |
Nov 06, 2023 | 4.500 | 7.040 | 4.228 | 4.280 | 1,003,984 | -0.06(-1.38%) |
Nov 03, 2023 | 4.730 | 4.730 | 4.260 | 4.340 | 16,567 | -0.16(-3.56%) |
Nov 02, 2023 | 4.160 | 4.920 | 4.063 | 4.500 | 80,732 | +0.43(+10.57%) |
Nov 01, 2023 | 3.960 | 4.300 | 3.940 | 4.070 | 21,767 | -0.04(-0.97%) |
Oct 31, 2023 | 3.910 | 4.260 | 3.800 | 4.110 | 39,765 | +0.20(+5.12%) |
Oct 30, 2023 | 4.120 | 4.120 | 3.825 | 3.910 | 31,957 | +0.04(+1.03%) |
Oct 27, 2023 | 4.200 | 4.260 | 3.800 | 3.870 | 26,987 | -0.33(-7.86%) |
Oct 26, 2023 | 4.550 | 4.550 | 4.160 | 4.200 | 12,799 | -0.35(-7.69%) |
Oct 25, 2023 | 4.700 | 4.926 | 4.340 | 4.550 | 11,625 | -0.18(-3.81%) |
Oct 24, 2023 | 5.270 | 5.270 | 4.550 | 4.730 | 40,180 | -0.13(-2.70%) |
Oct 23, 2023 | 4.830 | 5.580 | 4.802 | 4.861 | 36,230 | +0.04(+0.85%) |
Oct 20, 2023 | 5.100 | 5.300 | 4.730 | 4.820 | 48,612 | -0.43(-8.19%) |
Oct 19, 2023 | 5.780 | 5.780 | 5.250 | 5.250 | 38,848 | -0.12(-2.23%) |
Oct 18, 2023 | 5.660 | 6.179 | 5.370 | 5.370 | 50,135 | -0.44(-7.57%) |
Oct 17, 2023 | 5.500 | 6.280 | 5.500 | 5.810 | 47,629 | +0.31(+5.64%) |
Oct 16, 2023 | 5.840 | 6.229 | 5.330 | 5.500 | 32,739 | -0.50(-8.33%) |
Oct 13, 2023 | 6.290 | 6.290 | 6.000 | 6.000 | 14,210 | -0.20(-3.23%) |
Oct 12, 2023 | 6.910 | 7.317 | 6.114 | 6.200 | 43,908 | -0.70(-10.14%) |
Oct 11, 2023 | 7.670 | 7.980 | 6.710 | 6.900 | 44,866 | -0.65(-8.61%) |
Oct 10, 2023 | 7.810 | 8.380 | 7.510 | 7.550 | 55,576 | -0.10(-1.31%) |
Oct 09, 2023 | 7.830 | 8.250 | 7.470 | 7.650 | 21,023 | -0.38(-4.73%) |
Oct 06, 2023 | 7.890 | 8.485 | 7.810 | 8.030 | 11,305 | +0.01(+0.12%) |
Oct 05, 2023 | 8.080 | 8.190 | 7.900 | 8.020 | 9,193 | -0.13(-1.60%) |
Oct 04, 2023 | 8.030 | 8.307 | 7.880 | 8.150 | 6,439 | +0.02(+0.25%) |
Oct 03, 2023 | 8.080 | 8.417 | 7.936 | 8.130 | 27,522 | -0.12(-1.45%) |
Oct 02, 2023 | 8.260 | 8.400 | 7.926 | 8.250 | 12,264 | -0.18(-2.14%) |
Sep 29, 2023 | 8.350 | 9.094 | 8.160 | 8.430 | 17,207 | -0.03(-0.35%) |
Sep 28, 2023 | 8.050 | 8.560 | 8.000 | 8.460 | 22,176 | +0.31(+3.80%) |
Sep 27, 2023 | 7.940 | 8.470 | 7.834 | 8.150 | 26,147 | +0.05(+0.62%) |
Sep 26, 2023 | 8.040 | 8.600 | 7.750 | 8.100 | 55,606 | -0.21(-2.53%) |
Sep 25, 2023 | 8.750 | 8.500 | 8.170 | 8.310 | 19,203 | -0.62(-6.94%) |
Sep 22, 2023 | 9.090 | 9.900 | 8.760 | 8.930 | 40,718 | -0.32(-3.46%) |
Sep 21, 2023 | 9.410 | 9.530 | 9.096 | 9.250 | 13,392 | -0.27(-2.84%) |
Sep 20, 2023 | 9.900 | 10.26 | 9.460 | 9.520 | 16,505 | -0.09(-0.94%) |
Sep 19, 2023 | 10.31 | 10.31 | 8.900 | 9.610 | 71,920 | -1.05(-9.85%) |
Sep 18, 2023 | 10.82 | 11.24 | 10.46 | 10.66 | 27,175 | -0.37(-3.35%) |
Sep 15, 2023 | 11.03 | 11.29 | 10.61 | 11.03 | 25,827 | -0.26(-2.30%) |
Sep 14, 2023 | 11.04 | 12.01 | 10.50 | 11.29 | 116,577 | +0.11(+0.98%) |
Sep 13, 2023 | 11.04 | 11.50 | 10.63 | 11.18 | 44,174 | -0.01(-0.09%) |
Sep 12, 2023 | 10.22 | 12.55 | 9.790 | 11.19 | 383,463 | +0.98(+9.60%) |
Sep 11, 2023 | 10.38 | 10.90 | 10.12 | 10.21 | 63,378 | -0.22(-2.11%) |
Sep 08, 2023 | 10.95 | 11.30 | 10.34 | 10.43 | 133,916 | -0.62(-5.61%) |
Sep 07, 2023 | 10.67 | 14.20 | 10.28 | 11.05 | 393,165 | -0.12(-1.07%) |
Sep 06, 2023 | 11.72 | 12.86 | 10.50 | 11.17 | 410,314 | -2.96(-20.95%) |
Sep 05, 2023 | 10.64 | 23.72 | 10.64 | 14.13 | 2,033,372 | +3.39(+31.56%) |