Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.024 | 3.024 | 2.956 | 2.965 | 446,566 | -0.06(-2.09%) |
Oct 30, 2023 | 3.011 | 3.038 | 2.979 | 3.029 | 326,271 | +0.05(+1.67%) |
Oct 27, 2023 | 3.029 | 3.051 | 2.965 | 2.979 | 414,920 | -0.04(-1.35%) |
Oct 26, 2023 | 2.956 | 3.038 | 2.956 | 3.020 | 506,263 | +0.07(+2.46%) |
Oct 25, 2023 | 2.979 | 2.997 | 2.947 | 2.947 | 369,541 | -0.05(-1.66%) |
Oct 24, 2023 | 2.988 | 3.020 | 2.983 | 2.997 | 625,940 | +0.04(+1.38%) |
Oct 23, 2023 | 2.956 | 3.022 | 2.956 | 2.956 | 627,696 | -0.02(-0.61%) |
Oct 20, 2023 | 3.015 | 3.033 | 2.965 | 2.974 | 899,437 | -0.04(-1.35%) |
Oct 19, 2023 | 3.079 | 3.083 | 2.997 | 3.015 | 1,040,357 | -0.07(-2.35%) |
Oct 18, 2023 | 3.097 | 3.115 | 3.069 | 3.088 | 353,953 | -0.03(-1.02%) |
Oct 17, 2023 | 3.060 | 3.142 | 3.060 | 3.119 | 451,961 | +0.04(+1.32%) |
Oct 16, 2023 | 3.106 | 3.128 | 3.065 | 3.079 | 473,817 | -0.00(-0.15%) |
Oct 13, 2023 | 3.124 | 3.142 | 3.069 | 3.083 | 419,066 | -0.04(-1.16%) |
Oct 12, 2023 | 3.169 | 3.174 | 3.097 | 3.119 | 384,946 | -0.04(-1.15%) |
Oct 11, 2023 | 3.151 | 3.183 | 3.126 | 3.155 | 483,145 | -0.00(-0.14%) |
Oct 10, 2023 | 3.119 | 3.191 | 3.115 | 3.160 | 835,022 | +0.04(+1.31%) |
Oct 09, 2023 | 3.187 | 3.205 | 3.112 | 3.119 | 405,890 | -0.05(-1.71%) |
Oct 06, 2023 | 3.142 | 3.203 | 3.124 | 3.174 | 446,105 | +0.00(+0.14%) |
Oct 05, 2023 | 3.137 | 3.183 | 3.133 | 3.169 | 638,177 | +0.03(+1.01%) |
Oct 04, 2023 | 3.155 | 3.169 | 3.110 | 3.137 | 589,531 | -0.02(-0.72%) |
Oct 03, 2023 | 3.133 | 3.178 | 3.106 | 3.160 | 735,765 | +0.01(+0.29%) |
Oct 02, 2023 | 3.241 | 3.269 | 3.115 | 3.151 | 698,276 | -0.10(-2.93%) |
Sep 29, 2023 | 3.269 | 3.278 | 3.214 | 3.246 | 827,819 | -0.01(-0.28%) |
Sep 28, 2023 | 3.300 | 3.373 | 3.251 | 3.255 | 1,172,019 | -0.06(-1.78%) |
Sep 27, 2023 | 3.205 | 3.337 | 3.205 | 3.314 | 710,250 | +0.11(+3.54%) |
Sep 26, 2023 | 3.214 | 3.239 | 3.178 | 3.201 | 930,739 | -0.05(-1.39%) |
Sep 25, 2023 | 3.260 | 3.255 | 3.237 | 3.246 | 511,596 | -0.01(-0.42%) |
Sep 22, 2023 | 3.291 | 3.328 | 3.237 | 3.260 | 766,925 | -0.04(-1.23%) |
Sep 21, 2023 | 3.219 | 3.328 | 3.219 | 3.300 | 954,518 | +0.06(+1.82%) |
Sep 20, 2023 | 3.246 | 3.309 | 3.219 | 3.241 | 1,164,714 | +0.02(+0.56%) |
Sep 19, 2023 | 3.228 | 3.251 | 3.203 | 3.223 | 943,043 | +0.02(+0.57%) |
Sep 18, 2023 | 3.314 | 3.314 | 3.178 | 3.205 | 1,830,226 | -0.10(-2.88%) |
Sep 15, 2023 | 3.350 | 3.391 | 3.273 | 3.300 | 17,332,652 | -0.07(-2.02%) |
Sep 14, 2023 | 3.219 | 3.382 | 3.219 | 3.368 | 1,913,149 | +0.17(+5.38%) |
Sep 13, 2023 | 3.205 | 3.228 | 3.128 | 3.196 | 1,509,072 | +0.01(+0.28%) |
Sep 12, 2023 | 3.146 | 3.219 | 3.146 | 3.187 | 1,583,524 | +0.02(+0.72%) |
Sep 11, 2023 | 3.092 | 3.205 | 3.074 | 3.165 | 1,387,242 | +0.09(+2.95%) |
Sep 08, 2023 | 2.988 | 3.151 | 2.943 | 3.074 | 1,868,777 | +0.11(+3.66%) |
Sep 07, 2023 | 2.970 | 2.988 | 2.918 | 2.965 | 2,045,725 | -0.03(-0.91%) |
Sep 06, 2023 | 3.088 | 3.103 | 2.983 | 2.992 | 1,598,332 | -0.10(-3.36%) |
Sep 05, 2023 | 3.115 | 3.146 | 3.011 | 3.097 | 3,384,134 | -0.13(-3.93%) |
Sep 01, 2023 | 3.237 | 3.287 | 3.214 | 3.223 | 634,828 | +0.02(+0.57%) |
Aug 31, 2023 | 3.291 | 3.291 | 3.201 | 3.205 | 891,349 | -0.06(-1.80%) |
Aug 30, 2023 | 3.278 | 3.336 | 3.255 | 3.264 | 554,788 | -0.03(-0.82%) |
Aug 29, 2023 | 3.291 | 3.309 | 3.233 | 3.291 | 450,430 | +0.01(+0.27%) |
Aug 28, 2023 | 3.282 | 3.340 | 3.269 | 3.282 | 845,918 | +0.01(+0.41%) |
Aug 25, 2023 | 3.278 | 3.322 | 3.246 | 3.269 | 514,659 | +0.01(+0.41%) |
Aug 24, 2023 | 3.278 | 3.313 | 3.251 | 3.255 | 812,396 | -0.03(-0.96%) |
Aug 23, 2023 | 3.305 | 3.336 | 3.269 | 3.287 | 512,512 | -0.02(-0.54%) |
Aug 22, 2023 | 3.282 | 3.349 | 3.282 | 3.305 | 709,615 | +0.04(+1.10%) |
Aug 21, 2023 | 3.291 | 3.318 | 3.257 | 3.269 | 740,839 | -0.01(-0.41%) |
Aug 18, 2023 | 3.278 | 3.309 | 3.237 | 3.282 | 672,426 | +0.00(+0.00%) |
Aug 17, 2023 | 3.287 | 3.354 | 3.278 | 3.282 | 614,498 | +0.01(+0.41%) |
Aug 16, 2023 | 3.340 | 3.376 | 3.260 | 3.269 | 594,116 | -0.08(-2.28%) |
Aug 15, 2023 | 3.457 | 3.457 | 3.345 | 3.345 | 789,023 | -0.15(-4.24%) |
Aug 14, 2023 | 3.448 | 3.637 | 3.448 | 3.493 | 793,513 | +0.04(+1.30%) |
Aug 11, 2023 | 3.390 | 3.493 | 3.284 | 3.448 | 1,433,745 | -0.02(-0.52%) |
Aug 10, 2023 | 4.045 | 4.103 | 3.394 | 3.466 | 2,555,422 | -0.97(-21.86%) |
Aug 09, 2023 | 4.562 | 4.589 | 4.432 | 4.436 | 829,330 | -0.14(-3.04%) |
Aug 08, 2023 | 4.539 | 4.580 | 4.392 | 4.575 | 583,296 | -0.02(-0.49%) |
Aug 07, 2023 | 4.472 | 4.629 | 4.454 | 4.598 | 778,056 | +0.14(+3.23%) |
Aug 04, 2023 | 4.342 | 4.485 | 4.328 | 4.454 | 570,271 | +0.11(+2.59%) |
Aug 03, 2023 | 4.364 | 4.427 | 4.301 | 4.342 | 277,156 | -0.03(-0.72%) |
Aug 02, 2023 | 4.324 | 4.378 | 4.283 | 4.373 | 294,959 | +0.03(+0.62%) |