Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.994 | 3.043 | 2.936 | 3.014 | 1,556,881 | +0.02(+0.65%) |
Nov 29, 2023 | 2.994 | 3.072 | 2.994 | 2.994 | 1,860,358 | -0.01(-0.32%) |
Nov 28, 2023 | 2.985 | 3.033 | 2.936 | 3.004 | 1,926,583 | +0.02(+0.65%) |
Nov 27, 2023 | 2.946 | 3.019 | 2.946 | 2.985 | 2,160,020 | -0.02(-0.65%) |
Nov 24, 2023 | 2.994 | 3.051 | 2.994 | 3.004 | 1,109,996 | -0.03(-0.96%) |
Nov 22, 2023 | 3.014 | 3.043 | 2.965 | 3.033 | 1,438,624 | +0.01(+0.32%) |
Nov 21, 2023 | 2.965 | 3.043 | 2.907 | 3.024 | 2,462,131 | +0.01(+0.32%) |
Nov 20, 2023 | 2.985 | 3.033 | 2.965 | 3.014 | 2,639,500 | +0.01(+0.32%) |
Nov 17, 2023 | 2.898 | 3.043 | 2.888 | 3.004 | 2,676,328 | +0.13(+4.38%) |
Nov 16, 2023 | 2.985 | 3.010 | 2.868 | 2.878 | 2,139,456 | -0.12(-3.88%) |
Nov 15, 2023 | 3.014 | 3.120 | 2.994 | 2.994 | 3,621,504 | -0.04(-1.28%) |
Nov 14, 2023 | 3.024 | 3.111 | 2.985 | 3.033 | 5,120,372 | +0.06(+1.95%) |
Nov 13, 2023 | 2.907 | 3.019 | 2.878 | 2.975 | 3,215,920 | +0.01(+0.33%) |
Nov 10, 2023 | 2.888 | 2.965 | 2.810 | 2.965 | 2,871,947 | +0.12(+4.08%) |
Nov 09, 2023 | 2.975 | 3.004 | 2.830 | 2.849 | 2,454,442 | -0.08(-2.65%) |
Nov 08, 2023 | 2.975 | 3.038 | 2.898 | 2.927 | 2,756,146 | -0.01(-0.33%) |
Nov 07, 2023 | 2.878 | 2.965 | 2.869 | 2.936 | 2,799,661 | +0.02(+0.66%) |
Nov 06, 2023 | 2.985 | 3.023 | 2.868 | 2.917 | 2,193,003 | -0.04(-1.31%) |
Nov 03, 2023 | 2.898 | 3.014 | 2.888 | 2.956 | 1,396,613 | +0.11(+3.74%) |
Nov 02, 2023 | 2.742 | 2.907 | 2.742 | 2.849 | 3,123,099 | +0.13(+4.63%) |
Nov 01, 2023 | 2.752 | 2.752 | 2.655 | 2.723 | 2,448,782 | -0.07(-2.43%) |
Oct 31, 2023 | 2.626 | 2.791 | 2.626 | 2.791 | 4,033,925 | +0.18(+7.06%) |
Oct 30, 2023 | 2.626 | 2.675 | 2.558 | 2.607 | 2,792,873 | -0.01(-0.37%) |
Oct 27, 2023 | 2.713 | 2.713 | 2.597 | 2.617 | 1,994,619 | -0.11(-3.91%) |
Oct 26, 2023 | 2.791 | 2.810 | 2.655 | 2.723 | 3,649,439 | -0.07(-2.43%) |
Oct 25, 2023 | 2.946 | 2.946 | 2.772 | 2.791 | 3,154,585 | -0.19(-6.49%) |
Oct 24, 2023 | 2.888 | 3.014 | 2.859 | 2.985 | 4,443,261 | +0.12(+4.05%) |
Oct 23, 2023 | 2.927 | 2.956 | 2.849 | 2.868 | 2,481,793 | -0.07(-2.31%) |
Oct 20, 2023 | 2.994 | 3.024 | 2.917 | 2.936 | 3,397,268 | -0.08(-2.57%) |
Oct 19, 2023 | 3.004 | 3.077 | 2.985 | 3.014 | 2,338,729 | -0.02(-0.64%) |
Oct 18, 2023 | 3.246 | 3.285 | 3.004 | 3.033 | 2,652,759 | -0.23(-7.12%) |
Oct 17, 2023 | 3.150 | 3.300 | 3.150 | 3.266 | 1,094,777 | +0.06(+1.81%) |
Oct 16, 2023 | 3.150 | 3.226 | 3.120 | 3.208 | 665,555 | +0.05(+1.53%) |
Oct 13, 2023 | 3.140 | 3.217 | 3.112 | 3.159 | 707,141 | +0.01(+0.31%) |
Oct 12, 2023 | 3.179 | 3.227 | 3.062 | 3.150 | 1,920,066 | -0.06(-1.81%) |
Oct 11, 2023 | 3.285 | 3.314 | 3.183 | 3.208 | 4,148,813 | -0.09(-2.65%) |
Oct 10, 2023 | 3.256 | 3.349 | 3.188 | 3.295 | 2,554,805 | +0.07(+2.10%) |
Oct 09, 2023 | 3.227 | 3.262 | 3.082 | 3.227 | 4,025,512 | -0.03(-0.89%) |
Oct 06, 2023 | 3.140 | 3.332 | 3.130 | 3.256 | 2,875,341 | +0.03(+0.90%) |
Oct 05, 2023 | 3.353 | 3.382 | 3.198 | 3.227 | 2,801,546 | -0.06(-1.77%) |
Oct 04, 2023 | 3.305 | 3.372 | 3.198 | 3.285 | 4,382,807 | -0.02(-0.59%) |
Oct 03, 2023 | 3.392 | 3.431 | 3.179 | 3.305 | 4,989,079 | -0.13(-3.67%) |
Oct 02, 2023 | 3.498 | 3.557 | 3.392 | 3.431 | 3,250,225 | -0.11(-3.01%) |
Sep 29, 2023 | 3.624 | 3.634 | 3.498 | 3.537 | 2,126,120 | -0.05(-1.35%) |
Sep 28, 2023 | 3.586 | 3.653 | 3.452 | 3.586 | 3,689,271 | -0.06(-1.60%) |
Sep 27, 2023 | 3.779 | 3.925 | 3.552 | 3.644 | 5,411,916 | -0.03(-0.79%) |
Sep 26, 2023 | 3.760 | 3.886 | 3.634 | 3.673 | 5,113,534 | -0.03(-0.79%) |
Sep 25, 2023 | 3.673 | 3.779 | 3.702 | 3.702 | 7,492,803 | +0.04(+1.06%) |
Sep 22, 2023 | 3.653 | 3.707 | 3.547 | 3.663 | 2,363,185 | +0.09(+2.44%) |
Sep 21, 2023 | 3.760 | 3.760 | 3.576 | 3.576 | 2,212,630 | -0.22(-5.87%) |
Sep 20, 2023 | 3.867 | 3.983 | 3.760 | 3.799 | 2,131,553 | -0.01(-0.25%) |
Sep 19, 2023 | 4.001 | 4.068 | 3.808 | 3.808 | 5,805,647 | -0.23(-5.71%) |
Sep 18, 2023 | 4.078 | 4.155 | 3.953 | 4.039 | 5,489,179 | -0.19(-4.55%) |
Sep 15, 2023 | 4.443 | 4.520 | 4.193 | 4.232 | 6,028,027 | +0.00(+0.00%) |
Sep 14, 2023 | 4.126 | 4.309 | 4.055 | 4.232 | 4,503,185 | +0.19(+4.76%) |
Sep 13, 2023 | 4.010 | 4.260 | 3.857 | 4.039 | 4,755,273 | -0.05(-1.18%) |
Sep 12, 2023 | 4.376 | 4.520 | 4.001 | 4.087 | 7,028,946 | -0.36(-8.01%) |
Sep 11, 2023 | 3.857 | 4.443 | 3.847 | 4.443 | 9,358,259 | +0.66(+17.56%) |
Sep 08, 2023 | 3.760 | 3.953 | 3.635 | 3.780 | 6,357,394 | +0.09(+2.34%) |
Sep 07, 2023 | 3.683 | 3.760 | 3.510 | 3.693 | 3,459,833 | +0.06(+1.59%) |
Sep 06, 2023 | 3.789 | 3.853 | 3.568 | 3.635 | 5,333,564 | -0.04(-1.05%) |
Sep 05, 2023 | 3.395 | 3.770 | 3.366 | 3.674 | 9,183,009 | +0.26(+7.61%) |