Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.650 | 3.890 | 3.650 | 3.782 | 3,556 | +0.05(+1.39%) |
Oct 30, 2023 | 3.690 | 3.800 | 3.690 | 3.730 | 8,306 | +0.03(+0.81%) |
Oct 27, 2023 | 3.650 | 4.010 | 3.650 | 3.700 | 14,748 | +0.06(+1.65%) |
Oct 26, 2023 | 3.830 | 3.875 | 3.640 | 3.640 | 8,958 | -0.21(-5.45%) |
Oct 25, 2023 | 3.700 | 3.870 | 3.680 | 3.850 | 6,537 | -0.06(-1.53%) |
Oct 24, 2023 | 3.770 | 3.910 | 3.684 | 3.910 | 5,169 | +0.11(+2.89%) |
Oct 23, 2023 | 3.560 | 3.800 | 3.560 | 3.800 | 10,754 | +0.01(+0.26%) |
Oct 20, 2023 | 3.640 | 3.860 | 3.560 | 3.790 | 7,912 | +0.07(+1.88%) |
Oct 19, 2023 | 3.680 | 3.728 | 3.620 | 3.720 | 6,785 | +0.00(+0.00%) |
Oct 18, 2023 | 3.650 | 3.850 | 3.590 | 3.720 | 7,914 | +0.02(+0.54%) |
Oct 17, 2023 | 3.810 | 3.840 | 3.675 | 3.700 | 77,299 | -0.21(-5.37%) |
Oct 16, 2023 | 3.960 | 4.000 | 3.887 | 3.910 | 5,408 | -0.09(-2.25%) |
Oct 13, 2023 | 3.860 | 4.010 | 3.860 | 4.000 | 7,213 | +0.15(+3.76%) |
Oct 12, 2023 | 3.820 | 3.950 | 3.810 | 3.855 | 8,828 | -0.02(-0.39%) |
Oct 11, 2023 | 3.810 | 3.870 | 3.810 | 3.870 | 483 | -0.05(-1.28%) |
Oct 10, 2023 | 3.894 | 3.995 | 3.810 | 3.920 | 8,392 | -0.18(-4.39%) |
Oct 09, 2023 | 4.040 | 4.115 | 3.900 | 4.100 | 4,444 | -0.15(-3.53%) |
Oct 06, 2023 | 4.100 | 4.255 | 4.100 | 4.250 | 6,076 | +0.15(+3.66%) |
Oct 05, 2023 | 4.150 | 4.150 | 4.100 | 4.100 | 4,015 | -0.15(-3.53%) |
Oct 04, 2023 | 4.140 | 4.350 | 4.030 | 4.250 | 6,836 | +0.14(+3.41%) |
Oct 03, 2023 | 4.010 | 4.215 | 4.010 | 4.110 | 14,035 | +0.08(+1.99%) |
Oct 02, 2023 | 4.200 | 4.262 | 4.030 | 4.030 | 12,603 | -0.17(-4.05%) |
Sep 29, 2023 | 4.290 | 4.290 | 4.200 | 4.200 | 2,118 | -0.06(-1.41%) |
Sep 28, 2023 | 4.070 | 4.300 | 4.000 | 4.260 | 3,033 | +0.10(+2.40%) |
Sep 27, 2023 | 4.400 | 4.400 | 4.110 | 4.160 | 6,744 | -0.28(-6.31%) |
Sep 26, 2023 | 4.480 | 4.535 | 4.340 | 4.440 | 8,870 | +0.13(+3.02%) |
Sep 25, 2023 | 4.590 | 4.590 | 4.290 | 4.310 | 25,436 | -0.07(-1.60%) |
Sep 22, 2023 | 4.200 | 4.447 | 4.150 | 4.380 | 111,623 | +0.19(+4.53%) |
Sep 21, 2023 | 4.150 | 4.200 | 4.070 | 4.190 | 63,975 | +0.36(+9.40%) |
Sep 20, 2023 | 3.780 | 4.010 | 3.780 | 3.830 | 8,349 | +0.02(+0.52%) |
Sep 19, 2023 | 3.850 | 3.850 | 3.620 | 3.810 | 8,145 | -0.06(-1.55%) |
Sep 18, 2023 | 3.710 | 3.890 | 3.710 | 3.870 | 12,161 | +0.17(+4.59%) |
Sep 15, 2023 | 3.990 | 3.990 | 3.700 | 3.700 | 12,456 | -0.37(-9.09%) |
Sep 14, 2023 | 3.850 | 4.070 | 3.845 | 4.070 | 17,735 | +0.28(+7.39%) |
Sep 13, 2023 | 3.870 | 3.890 | 3.710 | 3.790 | 10,612 | +0.10(+2.71%) |
Sep 12, 2023 | 3.460 | 3.690 | 3.460 | 3.690 | 3,977 | -0.03(-0.81%) |
Sep 11, 2023 | 3.610 | 3.728 | 3.569 | 3.720 | 3,399 | +0.18(+5.08%) |
Sep 08, 2023 | 3.740 | 3.740 | 3.520 | 3.540 | 5,542 | -0.32(-8.29%) |
Sep 07, 2023 | 3.550 | 4.000 | 3.490 | 3.860 | 19,645 | +0.25(+6.93%) |
Sep 06, 2023 | 3.750 | 3.796 | 3.600 | 3.610 | 7,274 | -0.32(-8.14%) |
Sep 05, 2023 | 3.660 | 3.960 | 3.640 | 3.930 | 11,729 | +0.27(+7.38%) |
Sep 01, 2023 | 3.770 | 3.930 | 3.652 | 3.660 | 15,926 | -0.04(-1.08%) |
Aug 31, 2023 | 3.800 | 3.800 | 3.470 | 3.700 | 198,043 | +0.08(+2.21%) |
Aug 30, 2023 | 3.490 | 3.620 | 3.490 | 3.620 | 2,819 | +0.01(+0.27%) |
Aug 29, 2023 | 3.520 | 3.670 | 3.520 | 3.610 | 2,846 | -0.06(-1.63%) |
Aug 28, 2023 | 3.370 | 3.670 | 3.080 | 3.670 | 6,462 | +0.26(+7.62%) |
Aug 25, 2023 | 3.500 | 3.575 | 3.360 | 3.410 | 46,881 | -0.11(-3.12%) |
Aug 24, 2023 | 3.610 | 3.641 | 3.500 | 3.520 | 12,645 | -0.04(-1.12%) |
Aug 23, 2023 | 3.650 | 3.650 | 3.560 | 3.560 | 1,538 | -0.08(-2.33%) |
Aug 22, 2023 | 3.610 | 3.830 | 3.520 | 3.645 | 5,430 | -0.06(-1.49%) |
Aug 21, 2023 | 3.600 | 3.910 | 3.550 | 3.700 | 10,545 | +0.17(+4.82%) |
Aug 18, 2023 | 3.500 | 3.590 | 3.500 | 3.530 | 6,123 | +0.02(+0.57%) |
Aug 17, 2023 | 3.530 | 3.600 | 3.500 | 3.510 | 8,963 | -0.01(-0.28%) |
Aug 16, 2023 | 3.650 | 3.730 | 3.520 | 3.520 | 7,586 | -0.08(-2.22%) |
Aug 15, 2023 | 3.750 | 3.750 | 3.600 | 3.600 | 29,026 | -0.12(-3.23%) |
Aug 14, 2023 | 3.760 | 4.050 | 3.710 | 3.720 | 4,661 | -0.17(-4.37%) |
Aug 11, 2023 | 3.750 | 3.950 | 3.750 | 3.890 | 9,224 | +0.10(+2.64%) |
Aug 10, 2023 | 3.860 | 3.870 | 3.750 | 3.790 | 11,341 | +0.01(+0.26%) |
Aug 09, 2023 | 3.900 | 3.920 | 3.780 | 3.780 | 4,408 | -0.09(-2.33%) |
Aug 08, 2023 | 4.033 | 4.033 | 3.820 | 3.870 | 3,901 | +0.06(+1.57%) |
Aug 07, 2023 | 3.910 | 3.940 | 3.810 | 3.810 | 6,473 | -0.22(-5.46%) |
Aug 04, 2023 | 3.900 | 4.100 | 3.820 | 4.030 | 15,201 | +0.10(+2.54%) |
Aug 03, 2023 | 3.910 | 3.960 | 3.801 | 3.930 | 9,643 | +0.08(+2.08%) |
Aug 02, 2023 | 4.010 | 4.010 | 3.840 | 3.850 | 20,233 | -0.23(-5.64%) |