Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.590 | 2.590 | 2.500 | 2.510 | 20,036 | -0.02(-0.79%) |
Oct 30, 2023 | 2.465 | 2.580 | 2.465 | 2.530 | 17,882 | +0.03(+1.20%) |
Oct 27, 2023 | 2.580 | 2.580 | 2.490 | 2.500 | 38,683 | +0.03(+1.21%) |
Oct 26, 2023 | 2.688 | 2.688 | 2.470 | 2.470 | 15,791 | -0.21(-7.69%) |
Oct 25, 2023 | 2.960 | 2.979 | 2.610 | 2.676 | 39,395 | -0.24(-8.36%) |
Oct 24, 2023 | 3.000 | 3.050 | 2.810 | 2.920 | 20,662 | -0.03(-1.02%) |
Oct 23, 2023 | 3.070 | 3.110 | 2.910 | 2.950 | 42,568 | -0.09(-2.96%) |
Oct 20, 2023 | 3.080 | 3.260 | 2.980 | 3.040 | 67,260 | +0.06(+2.01%) |
Oct 19, 2023 | 3.230 | 3.300 | 2.880 | 2.980 | 34,920 | -0.32(-9.70%) |
Oct 18, 2023 | 3.600 | 3.600 | 3.240 | 3.300 | 30,056 | -0.32(-8.92%) |
Oct 17, 2023 | 3.930 | 3.930 | 3.520 | 3.623 | 26,788 | -0.31(-7.81%) |
Oct 16, 2023 | 3.940 | 4.098 | 3.690 | 3.930 | 26,427 | +0.00(+0.00%) |
Oct 13, 2023 | 3.950 | 3.950 | 3.860 | 3.930 | 27,481 | +0.02(+0.51%) |
Oct 12, 2023 | 3.800 | 3.948 | 3.630 | 3.910 | 35,490 | +0.12(+3.17%) |
Oct 11, 2023 | 3.560 | 3.950 | 3.560 | 3.790 | 36,500 | +0.10(+2.77%) |
Oct 10, 2023 | 3.500 | 3.750 | 3.400 | 3.688 | 25,502 | +0.15(+4.18%) |
Oct 09, 2023 | 3.500 | 3.730 | 3.500 | 3.540 | 21,209 | +0.01(+0.28%) |
Oct 06, 2023 | 3.770 | 3.800 | 3.460 | 3.530 | 21,521 | -0.20(-5.47%) |
Oct 05, 2023 | 3.970 | 4.048 | 3.660 | 3.734 | 18,782 | -0.18(-4.49%) |
Oct 04, 2023 | 4.040 | 4.040 | 3.660 | 3.910 | 51,005 | -0.08(-2.01%) |
Oct 03, 2023 | 4.000 | 4.100 | 3.830 | 3.990 | 51,648 | +0.07(+1.79%) |
Oct 02, 2023 | 3.700 | 4.091 | 3.665 | 3.920 | 33,328 | +0.14(+3.70%) |
Sep 29, 2023 | 3.680 | 3.800 | 3.670 | 3.780 | 23,089 | +0.11(+3.00%) |
Sep 28, 2023 | 3.670 | 3.700 | 3.557 | 3.670 | 23,109 | +0.00(+0.00%) |
Sep 27, 2023 | 3.430 | 3.750 | 3.353 | 3.670 | 27,866 | +0.12(+3.38%) |
Sep 26, 2023 | 3.400 | 3.798 | 3.400 | 3.550 | 68,655 | +0.12(+3.50%) |
Sep 25, 2023 | 3.200 | 3.460 | 3.271 | 3.430 | 53,389 | +0.15(+4.57%) |
Sep 22, 2023 | 3.328 | 3.328 | 3.230 | 3.280 | 27,455 | +0.06(+1.86%) |
Sep 21, 2023 | 3.200 | 3.345 | 3.100 | 3.220 | 37,106 | +0.01(+0.31%) |
Sep 20, 2023 | 3.096 | 3.277 | 3.060 | 3.210 | 23,454 | +0.16(+5.25%) |
Sep 19, 2023 | 3.350 | 3.350 | 2.285 | 3.050 | 170,820 | -0.33(-9.76%) |
Sep 18, 2023 | 3.020 | 3.660 | 3.020 | 3.380 | 101,026 | +0.28(+9.03%) |
Sep 15, 2023 | 3.070 | 3.142 | 2.970 | 3.100 | 7,506 | +0.05(+1.64%) |
Sep 14, 2023 | 3.160 | 3.259 | 3.050 | 3.050 | 13,898 | -0.14(-4.39%) |
Sep 13, 2023 | 3.120 | 3.300 | 3.115 | 3.190 | 13,549 | -0.03(-0.93%) |
Sep 12, 2023 | 2.973 | 3.247 | 2.973 | 3.220 | 9,612 | +0.09(+2.88%) |
Sep 11, 2023 | 3.280 | 3.386 | 2.880 | 3.130 | 26,736 | -0.17(-5.15%) |
Sep 08, 2023 | 3.194 | 3.300 | 3.194 | 3.300 | 9,722 | +0.09(+2.80%) |
Sep 07, 2023 | 3.250 | 3.250 | 3.200 | 3.210 | 10,473 | -0.03(-0.93%) |
Sep 06, 2023 | 3.350 | 3.350 | 3.205 | 3.240 | 23,787 | -0.14(-4.14%) |
Sep 05, 2023 | 3.300 | 3.400 | 3.290 | 3.380 | 11,505 | +0.07(+2.11%) |
Sep 01, 2023 | 3.250 | 3.400 | 3.242 | 3.310 | 12,729 | -0.02(-0.60%) |
Aug 31, 2023 | 3.230 | 3.400 | 3.100 | 3.330 | 14,940 | +0.04(+1.22%) |
Aug 30, 2023 | 3.320 | 3.390 | 3.260 | 3.290 | 16,291 | -0.13(-3.74%) |
Aug 29, 2023 | 3.000 | 3.440 | 3.000 | 3.418 | 22,195 | +0.38(+12.43%) |
Aug 28, 2023 | 2.990 | 3.100 | 2.970 | 3.040 | 13,298 | +0.11(+3.75%) |
Aug 25, 2023 | 3.020 | 3.109 | 2.900 | 2.930 | 22,352 | -0.05(-1.68%) |
Aug 24, 2023 | 3.070 | 3.120 | 2.950 | 2.980 | 28,839 | -0.02(-0.67%) |
Aug 23, 2023 | 2.990 | 3.169 | 2.990 | 3.000 | 22,936 | -0.09(-2.91%) |
Aug 22, 2023 | 3.380 | 3.380 | 2.940 | 3.090 | 45,806 | -0.28(-8.31%) |
Aug 21, 2023 | 3.570 | 3.671 | 3.330 | 3.370 | 17,439 | -0.13(-3.71%) |
Aug 18, 2023 | 3.500 | 3.500 | 3.350 | 3.500 | 18,114 | -0.08(-2.23%) |
Aug 17, 2023 | 3.430 | 3.630 | 3.070 | 3.580 | 56,696 | +0.04(+1.13%) |
Aug 16, 2023 | 3.485 | 3.580 | 3.415 | 3.540 | 23,174 | +0.10(+3.06%) |
Aug 15, 2023 | 3.570 | 3.629 | 3.260 | 3.435 | 43,642 | -0.02(-0.49%) |
Aug 14, 2023 | 3.130 | 3.500 | 3.073 | 3.452 | 38,975 | +0.16(+4.92%) |
Aug 11, 2023 | 3.140 | 3.290 | 3.140 | 3.290 | 27,966 | +0.11(+3.48%) |
Aug 10, 2023 | 3.120 | 3.200 | 3.110 | 3.179 | 26,136 | +0.06(+2.00%) |
Aug 09, 2023 | 3.110 | 3.120 | 3.080 | 3.117 | 24,487 | +0.02(+0.55%) |
Aug 08, 2023 | 3.080 | 3.120 | 3.040 | 3.100 | 19,482 | +0.07(+2.31%) |
Aug 07, 2023 | 2.990 | 3.090 | 2.860 | 3.030 | 11,042 | -0.06(-1.92%) |
Aug 04, 2023 | 3.050 | 3.120 | 3.020 | 3.089 | 11,322 | -0.04(-1.30%) |
Aug 03, 2023 | 3.090 | 3.150 | 3.080 | 3.130 | 11,507 | +0.03(+0.97%) |
Aug 02, 2023 | 3.150 | 3.160 | 3.045 | 3.100 | 13,949 | +0.00(+0.00%) |