Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.710 | 3.836 | 3.530 | 3.540 | 251,665 | -0.10(-2.75%) |
Nov 29, 2023 | 3.630 | 3.807 | 3.360 | 3.640 | 300,250 | -0.06(-1.62%) |
Nov 28, 2023 | 3.880 | 3.880 | 3.620 | 3.700 | 219,416 | -0.14(-3.65%) |
Nov 27, 2023 | 3.920 | 4.050 | 3.714 | 3.840 | 336,877 | -0.25(-6.11%) |
Nov 24, 2023 | 3.960 | 4.160 | 3.850 | 4.090 | 121,343 | +0.15(+3.81%) |
Nov 22, 2023 | 3.840 | 4.330 | 3.800 | 3.940 | 351,378 | +0.14(+3.68%) |
Nov 21, 2023 | 3.940 | 3.970 | 3.760 | 3.800 | 168,514 | -0.15(-3.80%) |
Nov 20, 2023 | 3.860 | 4.090 | 3.790 | 3.950 | 204,391 | +0.05(+1.28%) |
Nov 17, 2023 | 4.260 | 4.260 | 3.820 | 3.900 | 335,147 | -0.32(-7.58%) |
Nov 16, 2023 | 4.410 | 4.440 | 4.180 | 4.220 | 194,873 | -0.11(-2.54%) |
Nov 15, 2023 | 4.400 | 4.730 | 4.310 | 4.330 | 289,835 | -0.13(-2.91%) |
Nov 14, 2023 | 4.240 | 4.537 | 4.135 | 4.460 | 357,505 | +0.24(+5.69%) |
Nov 13, 2023 | 4.680 | 4.712 | 4.220 | 4.220 | 313,454 | -0.50(-10.59%) |
Nov 10, 2023 | 5.250 | 5.250 | 4.700 | 4.720 | 407,374 | -0.58(-10.94%) |
Nov 09, 2023 | 5.490 | 5.680 | 5.200 | 5.300 | 306,580 | -0.32(-5.69%) |
Nov 08, 2023 | 5.470 | 5.680 | 5.150 | 5.620 | 319,752 | +0.19(+3.50%) |
Nov 07, 2023 | 5.280 | 5.750 | 5.150 | 5.430 | 371,445 | +0.08(+1.50%) |
Nov 06, 2023 | 5.420 | 5.471 | 5.160 | 5.350 | 344,803 | -0.06(-1.11%) |
Nov 03, 2023 | 5.840 | 5.840 | 5.350 | 5.410 | 448,919 | -0.47(-7.99%) |
Nov 02, 2023 | 6.040 | 6.071 | 5.630 | 5.880 | 300,316 | -0.05(-0.84%) |
Nov 01, 2023 | 5.950 | 6.540 | 5.740 | 5.930 | 794,578 | +0.02(+0.34%) |
Oct 31, 2023 | 5.380 | 6.150 | 5.210 | 5.910 | 645,011 | +0.56(+10.47%) |
Oct 30, 2023 | 5.510 | 5.516 | 5.160 | 5.350 | 259,344 | -0.14(-2.55%) |
Oct 27, 2023 | 5.660 | 5.721 | 5.260 | 5.490 | 282,892 | -0.12(-2.14%) |
Oct 26, 2023 | 5.900 | 5.949 | 5.423 | 5.610 | 319,740 | -0.44(-7.27%) |
Oct 25, 2023 | 5.700 | 6.430 | 5.630 | 6.050 | 730,067 | +0.34(+6.05%) |
Oct 24, 2023 | 5.160 | 5.740 | 5.120 | 5.705 | 660,792 | +0.50(+9.50%) |
Oct 23, 2023 | 5.410 | 5.410 | 5.066 | 5.210 | 516,640 | -0.24(-4.40%) |
Oct 20, 2023 | 5.690 | 6.440 | 5.395 | 5.450 | 1,250,027 | -0.21(-3.80%) |
Oct 19, 2023 | 6.610 | 6.610 | 5.640 | 5.665 | 1,051,394 | -1.07(-15.82%) |
Oct 18, 2023 | 7.450 | 7.450 | 6.640 | 6.730 | 830,068 | -0.82(-10.86%) |
Oct 17, 2023 | 7.060 | 8.650 | 7.000 | 7.550 | 2,101,047 | +0.30(+4.14%) |
Oct 16, 2023 | 8.230 | 8.061 | 6.640 | 7.250 | 1,339,159 | -0.95(-11.59%) |
Oct 13, 2023 | 10.32 | 10.46 | 6.810 | 8.200 | 2,485,480 | -9.20(-52.87%) |
Oct 12, 2023 | 18.48 | 23.00 | 16.50 | 17.40 | 2,353,976 | -13.60(-43.87%) |
Oct 11, 2023 | 28.81 | 31.50 | 26.62 | 31.00 | 599,920 | +2.00(+6.90%) |
Oct 10, 2023 | 28.47 | 30.41 | 27.00 | 29.00 | 496,902 | +1.01(+3.61%) |
Oct 09, 2023 | 28.45 | 33.20 | 27.10 | 27.99 | 1,193,915 | +1.71(+6.51%) |
Oct 06, 2023 | 22.40 | 26.48 | 21.75 | 26.28 | 1,365,974 | +6.91(+35.67%) |
Oct 05, 2023 | 19.65 | 20.29 | 18.37 | 19.37 | 320,780 | -0.89(-4.39%) |
Oct 04, 2023 | 20.30 | 21.32 | 20.02 | 20.26 | 195,306 | -1.55(-7.11%) |
Oct 03, 2023 | 22.24 | 22.30 | 20.77 | 21.81 | 301,305 | -1.39(-5.99%) |
Oct 02, 2023 | 22.00 | 23.55 | 20.70 | 23.20 | 437,164 | +1.11(+5.02%) |
Sep 29, 2023 | 19.91 | 23.98 | 19.91 | 22.09 | 1,102,172 | +4.26(+23.89%) |
Sep 28, 2023 | 17.23 | 18.33 | 14.93 | 17.83 | 996,987 | -0.26(-1.44%) |
Sep 27, 2023 | 20.55 | 21.80 | 17.00 | 18.09 | 735,529 | -2.15(-10.62%) |
Sep 26, 2023 | 19.55 | 21.50 | 18.77 | 20.24 | 570,458 | -1.70(-7.75%) |
Sep 25, 2023 | 24.62 | 24.62 | 21.71 | 21.94 | 611,634 | -3.46(-13.62%) |
Sep 22, 2023 | 27.00 | 27.50 | 24.33 | 25.40 | 739,568 | -3.58(-12.35%) |
Sep 21, 2023 | 31.26 | 32.86 | 28.04 | 28.98 | 669,669 | -1.19(-3.94%) |
Sep 20, 2023 | 32.50 | 34.70 | 29.12 | 30.17 | 822,847 | -3.73(-11.00%) |
Sep 19, 2023 | 40.00 | 40.00 | 32.13 | 33.90 | 1,344,048 | -11.99(-26.13%) |
Sep 18, 2023 | 38.00 | 46.85 | 33.70 | 45.89 | 4,231,187 | +18.17(+65.55%) |
Sep 15, 2023 | 25.00 | 30.00 | 23.49 | 27.72 | 671,078 | +1.59(+6.08%) |
Sep 14, 2023 | 27.74 | 27.88 | 25.61 | 26.13 | 308,818 | -1.37(-4.98%) |
Sep 13, 2023 | 29.11 | 30.32 | 26.61 | 27.50 | 348,363 | -2.30(-7.72%) |
Sep 12, 2023 | 29.00 | 32.65 | 27.50 | 29.80 | 659,032 | +3.74(+14.35%) |
Sep 11, 2023 | 29.11 | 29.87 | 24.50 | 26.06 | 492,363 | -4.28(-14.11%) |
Sep 08, 2023 | 31.70 | 33.25 | 29.91 | 30.34 | 300,980 | -3.94(-11.49%) |
Sep 07, 2023 | 29.00 | 34.75 | 27.60 | 34.28 | 540,024 | +4.19(+13.92%) |
Sep 06, 2023 | 31.59 | 33.20 | 29.15 | 30.09 | 413,158 | -4.51(-13.03%) |
Sep 05, 2023 | 37.36 | 39.61 | 34.02 | 34.60 | 560,887 | -0.40(-1.14%) |