Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.320 | 3.420 | 3.310 | 3.340 | 140,433 | +0.02(+0.60%) |
Oct 30, 2023 | 3.490 | 3.490 | 3.305 | 3.320 | 121,248 | -0.04(-1.19%) |
Oct 27, 2023 | 3.410 | 3.415 | 3.285 | 3.360 | 138,941 | -0.05(-1.47%) |
Oct 26, 2023 | 3.360 | 3.480 | 3.326 | 3.410 | 217,420 | +0.04(+1.19%) |
Oct 25, 2023 | 3.370 | 3.505 | 3.300 | 3.370 | 189,001 | -0.03(-0.88%) |
Oct 24, 2023 | 3.660 | 3.660 | 3.400 | 3.400 | 201,215 | -0.14(-3.95%) |
Oct 23, 2023 | 3.650 | 3.700 | 3.530 | 3.540 | 140,342 | -0.12(-3.28%) |
Oct 20, 2023 | 3.860 | 3.880 | 3.660 | 3.660 | 241,776 | -0.20(-5.18%) |
Oct 19, 2023 | 3.860 | 3.965 | 3.835 | 3.860 | 117,742 | +0.02(+0.52%) |
Oct 18, 2023 | 3.970 | 3.970 | 3.795 | 3.840 | 157,550 | -0.19(-4.71%) |
Oct 17, 2023 | 4.210 | 4.240 | 4.020 | 4.030 | 172,976 | -0.13(-3.12%) |
Oct 16, 2023 | 4.150 | 4.325 | 4.100 | 4.160 | 165,175 | +0.04(+0.97%) |
Oct 13, 2023 | 4.440 | 4.450 | 4.120 | 4.120 | 212,972 | -0.35(-7.83%) |
Oct 12, 2023 | 4.610 | 4.610 | 4.400 | 4.470 | 186,109 | -0.13(-2.83%) |
Oct 11, 2023 | 4.620 | 4.760 | 4.490 | 4.600 | 234,159 | -0.02(-0.43%) |
Oct 10, 2023 | 4.530 | 4.710 | 4.500 | 4.620 | 153,301 | +0.11(+2.44%) |
Oct 09, 2023 | 4.470 | 4.590 | 4.375 | 4.510 | 141,739 | -0.04(-0.88%) |
Oct 06, 2023 | 4.340 | 4.655 | 4.298 | 4.550 | 146,306 | +0.19(+4.36%) |
Oct 05, 2023 | 4.380 | 4.455 | 4.260 | 4.360 | 246,786 | -0.07(-1.58%) |
Oct 04, 2023 | 4.500 | 4.570 | 4.410 | 4.430 | 266,833 | -0.05(-1.12%) |
Oct 03, 2023 | 4.380 | 4.555 | 4.330 | 4.480 | 436,277 | +0.06(+1.36%) |
Oct 02, 2023 | 4.620 | 4.625 | 4.395 | 4.420 | 272,097 | -0.20(-4.33%) |
Sep 29, 2023 | 4.460 | 4.740 | 4.435 | 4.620 | 331,745 | +0.20(+4.52%) |
Sep 28, 2023 | 4.370 | 4.570 | 4.195 | 4.420 | 273,849 | +0.05(+1.14%) |
Sep 27, 2023 | 4.180 | 4.490 | 4.110 | 4.370 | 594,021 | +0.20(+4.80%) |
Sep 26, 2023 | 4.100 | 4.290 | 4.065 | 4.170 | 341,028 | -0.01(-0.24%) |
Sep 25, 2023 | 3.960 | 4.220 | 4.075 | 4.180 | 212,700 | +0.17(+4.24%) |
Sep 22, 2023 | 4.000 | 4.180 | 3.945 | 4.010 | 232,369 | +0.01(+0.25%) |
Sep 21, 2023 | 3.920 | 4.085 | 3.910 | 4.000 | 189,206 | +0.00(+0.00%) |
Sep 20, 2023 | 4.070 | 4.105 | 3.970 | 4.000 | 150,180 | -0.03(-0.74%) |
Sep 19, 2023 | 3.930 | 4.120 | 3.890 | 4.030 | 225,495 | +0.09(+2.28%) |
Sep 18, 2023 | 3.880 | 3.940 | 3.730 | 3.940 | 252,411 | +0.08(+2.07%) |
Sep 15, 2023 | 4.090 | 4.130 | 3.840 | 3.860 | 565,891 | -0.25(-6.08%) |
Sep 14, 2023 | 4.120 | 4.180 | 3.990 | 4.110 | 244,188 | +0.02(+0.49%) |
Sep 13, 2023 | 3.960 | 4.205 | 3.890 | 4.090 | 347,106 | +0.10(+2.51%) |
Sep 12, 2023 | 3.770 | 4.130 | 3.740 | 3.990 | 314,062 | +0.13(+3.37%) |
Sep 11, 2023 | 3.960 | 3.970 | 3.685 | 3.860 | 243,574 | -0.05(-1.28%) |
Sep 08, 2023 | 3.810 | 3.995 | 3.710 | 3.910 | 260,619 | +0.07(+1.82%) |
Sep 07, 2023 | 3.970 | 4.040 | 3.820 | 3.840 | 332,715 | -0.13(-3.27%) |
Sep 06, 2023 | 3.800 | 4.030 | 3.760 | 3.970 | 464,185 | +0.16(+4.20%) |
Sep 05, 2023 | 3.670 | 3.850 | 3.640 | 3.810 | 370,310 | +0.10(+2.70%) |
Sep 01, 2023 | 3.570 | 3.840 | 3.540 | 3.710 | 461,441 | +0.16(+4.51%) |
Aug 31, 2023 | 2.990 | 3.850 | 2.990 | 3.550 | 1,389,451 | +0.61(+20.75%) |
Aug 30, 2023 | 2.700 | 2.970 | 2.660 | 2.940 | 250,018 | +0.23(+8.49%) |
Aug 29, 2023 | 2.610 | 2.745 | 2.580 | 2.710 | 219,685 | +0.10(+3.83%) |
Aug 28, 2023 | 2.530 | 2.630 | 2.510 | 2.610 | 214,358 | +0.08(+3.16%) |
Aug 25, 2023 | 2.590 | 2.600 | 2.504 | 2.530 | 131,171 | -0.03(-1.17%) |
Aug 24, 2023 | 2.770 | 2.770 | 2.545 | 2.560 | 235,090 | -0.18(-6.57%) |
Aug 23, 2023 | 2.570 | 2.750 | 2.550 | 2.740 | 142,633 | +0.18(+7.03%) |
Aug 22, 2023 | 2.520 | 2.615 | 2.490 | 2.560 | 162,325 | +0.06(+2.61%) |
Aug 21, 2023 | 2.510 | 2.570 | 2.425 | 2.495 | 212,413 | -0.01(-0.60%) |
Aug 18, 2023 | 2.540 | 2.560 | 2.470 | 2.510 | 187,501 | -0.05(-1.95%) |
Aug 17, 2023 | 2.630 | 2.680 | 2.540 | 2.560 | 287,850 | -0.08(-3.03%) |
Aug 16, 2023 | 2.790 | 2.870 | 2.620 | 2.640 | 327,071 | -0.15(-5.38%) |
Aug 15, 2023 | 2.980 | 3.005 | 2.760 | 2.790 | 615,670 | -0.24(-7.92%) |
Aug 14, 2023 | 2.960 | 3.050 | 2.890 | 3.030 | 216,090 | +0.09(+3.06%) |
Aug 11, 2023 | 2.930 | 3.000 | 2.825 | 2.940 | 580,756 | -0.03(-1.01%) |
Aug 10, 2023 | 3.010 | 3.080 | 2.910 | 2.970 | 221,312 | +0.01(+0.34%) |
Aug 09, 2023 | 3.130 | 3.140 | 2.950 | 2.960 | 249,938 | -0.18(-5.73%) |
Aug 08, 2023 | 3.230 | 3.230 | 3.120 | 3.140 | 347,997 | -0.14(-4.27%) |
Aug 07, 2023 | 3.400 | 3.425 | 3.170 | 3.280 | 243,704 | -0.08(-2.38%) |
Aug 04, 2023 | 3.250 | 3.505 | 3.039 | 3.360 | 427,773 | -0.07(-2.04%) |
Aug 03, 2023 | 3.510 | 3.550 | 3.425 | 3.430 | 195,147 | -0.09(-2.56%) |
Aug 02, 2023 | 3.790 | 3.790 | 3.490 | 3.520 | 200,326 | -0.27(-7.12%) |