Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.350 | 2.460 | 2.230 | 2.350 | 3,892,227 | +0.07(+3.07%) |
Nov 29, 2023 | 2.580 | 2.750 | 2.250 | 2.280 | 4,244,313 | -0.30(-11.63%) |
Nov 28, 2023 | 2.560 | 2.640 | 2.450 | 2.580 | 1,914,814 | +0.04(+1.57%) |
Nov 27, 2023 | 2.830 | 2.875 | 2.530 | 2.540 | 2,306,963 | -0.30(-10.56%) |
Nov 24, 2023 | 2.720 | 2.900 | 2.720 | 2.840 | 694,624 | +0.12(+4.41%) |
Nov 22, 2023 | 2.850 | 2.895 | 2.720 | 2.720 | 1,039,486 | -0.10(-3.55%) |
Nov 21, 2023 | 2.920 | 3.020 | 2.810 | 2.820 | 1,443,895 | -0.17(-5.69%) |
Nov 20, 2023 | 2.930 | 3.120 | 2.885 | 2.990 | 1,606,986 | +0.04(+1.36%) |
Nov 17, 2023 | 2.850 | 3.100 | 2.840 | 2.950 | 2,828,152 | +0.14(+4.98%) |
Nov 16, 2023 | 2.700 | 2.850 | 2.535 | 2.810 | 2,942,784 | +0.09(+3.31%) |
Nov 15, 2023 | 2.640 | 2.920 | 2.620 | 2.720 | 3,093,384 | +0.07(+2.64%) |
Nov 14, 2023 | 2.550 | 2.680 | 2.430 | 2.650 | 6,751,099 | +0.23(+9.50%) |
Nov 13, 2023 | 2.490 | 2.519 | 2.380 | 2.420 | 2,056,410 | -0.08(-3.20%) |
Nov 10, 2023 | 2.520 | 2.567 | 2.310 | 2.500 | 2,092,271 | -0.02(-0.60%) |
Nov 09, 2023 | 2.890 | 2.890 | 2.510 | 2.515 | 1,907,477 | -0.34(-12.06%) |
Nov 08, 2023 | 3.280 | 3.299 | 2.830 | 2.860 | 2,522,605 | -0.42(-12.80%) |
Nov 07, 2023 | 3.160 | 3.280 | 3.080 | 3.280 | 2,185,871 | +0.12(+3.80%) |
Nov 06, 2023 | 3.540 | 3.580 | 3.150 | 3.160 | 2,097,242 | -0.34(-9.71%) |
Nov 03, 2023 | 3.130 | 3.645 | 3.020 | 3.500 | 3,712,355 | +0.53(+17.85%) |
Nov 02, 2023 | 2.880 | 3.010 | 2.832 | 2.970 | 1,511,459 | +0.14(+4.95%) |
Nov 01, 2023 | 2.800 | 2.855 | 2.735 | 2.830 | 1,118,802 | +0.01(+0.35%) |
Oct 31, 2023 | 2.720 | 2.850 | 2.640 | 2.820 | 1,083,800 | +0.06(+2.17%) |
Oct 30, 2023 | 2.570 | 2.820 | 2.570 | 2.760 | 1,208,650 | +0.23(+9.09%) |
Oct 27, 2023 | 2.650 | 2.660 | 2.530 | 2.530 | 1,296,601 | -0.11(-4.17%) |
Oct 26, 2023 | 2.680 | 2.730 | 2.610 | 2.640 | 1,332,726 | -0.02(-0.75%) |
Oct 25, 2023 | 2.750 | 2.780 | 2.645 | 2.660 | 1,180,450 | -0.12(-4.32%) |
Oct 24, 2023 | 2.810 | 2.930 | 2.750 | 2.780 | 1,511,989 | +0.00(+0.00%) |
Oct 23, 2023 | 2.990 | 3.010 | 2.780 | 2.780 | 1,332,304 | -0.22(-7.33%) |
Oct 20, 2023 | 2.980 | 3.140 | 2.940 | 3.000 | 1,446,137 | +0.02(+0.67%) |
Oct 19, 2023 | 3.080 | 3.080 | 2.880 | 2.980 | 1,086,784 | -0.10(-3.25%) |
Oct 18, 2023 | 3.190 | 3.210 | 3.055 | 3.080 | 976,537 | -0.11(-3.45%) |
Oct 17, 2023 | 3.220 | 3.388 | 3.160 | 3.190 | 1,121,839 | -0.05(-1.54%) |
Oct 16, 2023 | 3.200 | 3.250 | 3.030 | 3.240 | 1,155,539 | +0.05(+1.57%) |
Oct 13, 2023 | 2.970 | 3.245 | 2.895 | 3.190 | 1,197,223 | +0.23(+7.77%) |
Oct 12, 2023 | 3.080 | 3.100 | 2.890 | 2.960 | 1,919,798 | -0.12(-3.90%) |
Oct 11, 2023 | 3.130 | 3.230 | 3.040 | 3.080 | 833,813 | -0.05(-1.60%) |
Oct 10, 2023 | 2.970 | 3.180 | 2.920 | 3.130 | 1,019,882 | +0.16(+5.39%) |
Oct 09, 2023 | 3.000 | 3.000 | 2.880 | 2.970 | 853,541 | -0.06(-1.98%) |
Oct 06, 2023 | 3.100 | 3.110 | 2.950 | 3.030 | 1,135,211 | -0.12(-3.81%) |
Oct 05, 2023 | 2.970 | 3.160 | 2.965 | 3.150 | 1,409,034 | +0.15(+5.00%) |
Oct 04, 2023 | 3.150 | 3.170 | 2.880 | 3.000 | 1,542,155 | -0.16(-5.06%) |
Oct 03, 2023 | 3.090 | 3.170 | 2.950 | 3.160 | 1,249,752 | +0.06(+1.94%) |
Oct 02, 2023 | 3.180 | 3.200 | 3.040 | 3.100 | 2,021,536 | -0.07(-2.21%) |
Sep 29, 2023 | 3.440 | 3.470 | 3.075 | 3.170 | 2,859,806 | -0.24(-7.04%) |
Sep 28, 2023 | 3.400 | 3.440 | 3.280 | 3.410 | 966,154 | +0.02(+0.59%) |
Sep 27, 2023 | 3.400 | 3.505 | 3.365 | 3.390 | 1,313,918 | +0.03(+0.89%) |
Sep 26, 2023 | 3.520 | 3.645 | 3.360 | 3.360 | 1,360,346 | -0.15(-4.27%) |
Sep 25, 2023 | 3.630 | 3.530 | 3.480 | 3.510 | 1,335,757 | -0.14(-3.84%) |
Sep 22, 2023 | 3.730 | 3.810 | 3.630 | 3.650 | 1,514,587 | -0.07(-1.88%) |
Sep 21, 2023 | 3.710 | 3.770 | 3.640 | 3.720 | 1,260,858 | -0.05(-1.33%) |
Sep 20, 2023 | 3.900 | 3.950 | 3.760 | 3.770 | 1,101,754 | -0.14(-3.58%) |
Sep 19, 2023 | 3.880 | 3.925 | 3.780 | 3.910 | 1,363,807 | +0.02(+0.51%) |
Sep 18, 2023 | 3.880 | 3.975 | 3.850 | 3.890 | 1,482,195 | +0.00(+0.00%) |
Sep 15, 2023 | 3.950 | 3.990 | 3.830 | 3.890 | 3,695,165 | -0.06(-1.52%) |
Sep 14, 2023 | 3.900 | 4.000 | 3.865 | 3.950 | 2,068,315 | +0.07(+1.80%) |
Sep 13, 2023 | 4.170 | 4.220 | 3.870 | 3.880 | 1,998,778 | -0.31(-7.40%) |
Sep 12, 2023 | 4.140 | 4.280 | 4.100 | 4.190 | 919,040 | +0.08(+1.95%) |
Sep 11, 2023 | 4.060 | 4.140 | 3.945 | 4.110 | 2,459,730 | +0.03(+0.74%) |
Sep 08, 2023 | 4.000 | 4.115 | 3.915 | 4.080 | 1,536,496 | +0.08(+2.00%) |
Sep 07, 2023 | 4.100 | 4.100 | 3.890 | 4.000 | 1,384,127 | -0.11(-2.68%) |
Sep 06, 2023 | 3.970 | 4.130 | 3.890 | 4.110 | 2,033,098 | +0.15(+3.79%) |
Sep 05, 2023 | 4.050 | 4.180 | 3.915 | 3.960 | 1,511,656 | -0.09(-2.22%) |