Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.910 | 2.920 | 2.750 | 2.860 | 20,444 | -0.17(-5.61%) |
Nov 29, 2023 | 3.150 | 3.150 | 2.920 | 3.030 | 31,532 | -0.06(-2.00%) |
Nov 28, 2023 | 3.140 | 3.140 | 3.003 | 3.092 | 25,686 | +0.03(+1.00%) |
Nov 27, 2023 | 2.950 | 3.150 | 2.950 | 3.061 | 14,502 | +0.15(+5.20%) |
Nov 24, 2023 | 3.105 | 3.105 | 2.910 | 2.910 | 10,799 | -0.13(-4.21%) |
Nov 22, 2023 | 3.070 | 3.076 | 3.015 | 3.038 | 5,531 | -0.03(-1.04%) |
Nov 21, 2023 | 3.020 | 3.140 | 2.955 | 3.070 | 86,129 | +0.09(+3.02%) |
Nov 20, 2023 | 2.950 | 3.035 | 2.915 | 2.980 | 27,431 | +0.08(+2.76%) |
Nov 17, 2023 | 2.810 | 2.949 | 2.790 | 2.900 | 6,383 | +0.06(+2.11%) |
Nov 16, 2023 | 2.840 | 3.010 | 2.810 | 2.840 | 11,062 | -0.03(-1.05%) |
Nov 15, 2023 | 2.630 | 2.900 | 2.630 | 2.870 | 27,222 | +0.17(+6.30%) |
Nov 14, 2023 | 2.680 | 2.710 | 2.680 | 2.700 | 2,100 | +0.05(+1.89%) |
Nov 13, 2023 | 2.670 | 2.730 | 2.620 | 2.650 | 2,186 | +0.02(+0.92%) |
Nov 10, 2023 | 2.650 | 2.715 | 2.600 | 2.626 | 15,808 | -0.12(-4.52%) |
Nov 09, 2023 | 2.740 | 2.857 | 2.650 | 2.750 | 12,076 | -0.03(-1.08%) |
Nov 08, 2023 | 2.726 | 2.959 | 2.555 | 2.780 | 40,334 | -0.01(-0.35%) |
Nov 07, 2023 | 2.800 | 2.895 | 2.660 | 2.790 | 9,711 | +0.06(+2.19%) |
Nov 06, 2023 | 2.630 | 2.750 | 2.630 | 2.730 | 34,414 | +0.13(+5.00%) |
Nov 03, 2023 | 2.625 | 2.655 | 2.590 | 2.600 | 24,299 | +0.01(+0.39%) |
Nov 02, 2023 | 2.650 | 2.650 | 2.581 | 2.590 | 7,511 | -0.07(-2.63%) |
Nov 01, 2023 | 2.650 | 2.678 | 2.590 | 2.660 | 3,459 | +0.01(+0.38%) |
Oct 31, 2023 | 2.590 | 2.650 | 2.590 | 2.650 | 2,189 | +0.04(+1.53%) |
Oct 30, 2023 | 2.450 | 2.650 | 2.390 | 2.610 | 70,099 | +0.09(+3.57%) |
Oct 27, 2023 | 2.590 | 2.600 | 2.520 | 2.520 | 8,329 | -0.08(-3.07%) |
Oct 26, 2023 | 2.550 | 2.600 | 2.550 | 2.600 | 14,737 | +0.04(+1.56%) |
Oct 25, 2023 | 2.640 | 2.670 | 2.560 | 2.560 | 16,579 | -0.08(-3.21%) |
Oct 24, 2023 | 2.630 | 2.663 | 2.620 | 2.645 | 7,878 | -0.00(-0.19%) |
Oct 23, 2023 | 2.620 | 2.767 | 2.620 | 2.650 | 10,931 | -0.05(-1.85%) |
Oct 20, 2023 | 2.960 | 2.960 | 2.700 | 2.700 | 25,458 | -0.27(-9.09%) |
Oct 19, 2023 | 2.975 | 3.015 | 2.930 | 2.970 | 4,390 | -0.03(-1.00%) |
Oct 18, 2023 | 3.070 | 3.180 | 2.950 | 3.000 | 20,906 | -0.15(-4.61%) |
Oct 17, 2023 | 3.230 | 3.230 | 3.110 | 3.145 | 16,855 | -0.03(-0.94%) |
Oct 16, 2023 | 3.240 | 3.243 | 3.096 | 3.175 | 32,846 | -0.10(-3.20%) |
Oct 13, 2023 | 3.410 | 3.410 | 3.230 | 3.280 | 18,432 | -0.14(-4.09%) |
Oct 12, 2023 | 3.430 | 3.690 | 3.350 | 3.420 | 12,801 | -0.08(-2.29%) |
Oct 11, 2023 | 3.654 | 3.770 | 3.425 | 3.500 | 19,358 | -0.02(-0.57%) |
Oct 10, 2023 | 3.360 | 3.800 | 3.360 | 3.520 | 85,305 | +0.05(+1.44%) |
Oct 09, 2023 | 3.550 | 3.750 | 3.274 | 3.470 | 18,238 | -0.12(-3.23%) |
Oct 06, 2023 | 3.600 | 3.600 | 3.550 | 3.586 | 4,113 | -0.01(-0.39%) |
Oct 05, 2023 | 3.500 | 3.620 | 3.497 | 3.600 | 9,049 | -0.08(-2.17%) |
Oct 04, 2023 | 3.629 | 3.690 | 3.567 | 3.680 | 6,610 | +0.05(+1.38%) |
Oct 03, 2023 | 3.670 | 3.720 | 3.620 | 3.630 | 2,111 | +0.02(+0.55%) |
Oct 02, 2023 | 3.608 | 3.800 | 3.520 | 3.610 | 21,059 | +0.02(+0.56%) |
Sep 29, 2023 | 3.790 | 3.790 | 3.520 | 3.590 | 5,533 | -0.04(-1.24%) |
Sep 28, 2023 | 3.700 | 3.700 | 3.590 | 3.635 | 2,724 | -0.07(-1.76%) |
Sep 27, 2023 | 3.800 | 3.800 | 3.588 | 3.700 | 11,088 | -0.10(-2.76%) |
Sep 26, 2023 | 3.830 | 3.865 | 3.800 | 3.805 | 4,508 | -0.08(-2.19%) |
Sep 25, 2023 | 3.810 | 3.892 | 3.865 | 3.890 | 3,128 | -0.03(-0.77%) |
Sep 22, 2023 | 4.000 | 4.000 | 3.820 | 3.920 | 5,024 | +0.04(+1.03%) |
Sep 21, 2023 | 3.960 | 3.970 | 3.845 | 3.880 | 7,571 | +0.00(+0.00%) |
Sep 20, 2023 | 3.930 | 3.940 | 3.800 | 3.880 | 9,037 | -0.06(-1.52%) |
Sep 19, 2023 | 3.850 | 3.950 | 3.750 | 3.940 | 11,899 | +0.10(+2.74%) |
Sep 18, 2023 | 4.000 | 4.000 | 3.799 | 3.835 | 15,928 | -0.05(-1.29%) |
Sep 15, 2023 | 3.700 | 3.900 | 3.693 | 3.885 | 34,107 | +0.20(+5.57%) |
Sep 14, 2023 | 3.690 | 3.752 | 3.572 | 3.680 | 3,173 | +0.07(+1.94%) |
Sep 13, 2023 | 3.650 | 3.650 | 3.510 | 3.610 | 45,220 | -0.14(-3.73%) |
Sep 12, 2023 | 3.750 | 3.765 | 3.630 | 3.750 | 6,504 | -0.02(-0.66%) |
Sep 11, 2023 | 3.880 | 3.880 | 3.750 | 3.775 | 4,867 | -0.12(-2.96%) |
Sep 08, 2023 | 3.780 | 3.890 | 3.780 | 3.890 | 1,345 | +0.13(+3.45%) |
Sep 07, 2023 | 3.890 | 3.890 | 3.760 | 3.760 | 6,507 | -0.16(-4.14%) |
Sep 06, 2023 | 3.961 | 3.990 | 3.920 | 3.922 | 1,963 | -0.02(-0.45%) |
Sep 05, 2023 | 3.978 | 3.978 | 3.890 | 3.940 | 7,649 | +0.03(+0.77%) |