Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.631 | 2.710 | 2.627 | 2.693 | 51,666 | +0.08(+3.03%) |
Oct 30, 2023 | 2.631 | 2.631 | 2.605 | 2.613 | 13,938 | +0.01(+0.34%) |
Oct 27, 2023 | 2.640 | 2.657 | 2.605 | 2.605 | 26,462 | -0.04(-1.50%) |
Oct 26, 2023 | 2.578 | 2.680 | 2.578 | 2.644 | 50,801 | +0.02(+0.84%) |
Oct 25, 2023 | 2.605 | 2.649 | 2.587 | 2.622 | 15,600 | +0.00(+0.00%) |
Oct 24, 2023 | 2.675 | 2.728 | 2.578 | 2.622 | 534,534 | -0.06(-2.13%) |
Oct 23, 2023 | 2.675 | 2.745 | 2.657 | 2.679 | 67,035 | -0.04(-1.46%) |
Oct 20, 2023 | 2.763 | 2.763 | 2.719 | 2.719 | 12,072 | -0.04(-1.28%) |
Oct 19, 2023 | 2.825 | 2.825 | 2.754 | 2.754 | 23,524 | -0.07(-2.49%) |
Oct 18, 2023 | 2.895 | 2.895 | 2.825 | 2.825 | 73,674 | -0.11(-3.60%) |
Oct 17, 2023 | 2.939 | 2.956 | 2.895 | 2.930 | 23,044 | -0.04(-1.48%) |
Oct 16, 2023 | 2.833 | 2.974 | 2.886 | 2.974 | 60,297 | +0.01(+0.30%) |
Oct 13, 2023 | 2.983 | 2.983 | 2.939 | 2.965 | 21,118 | +0.00(+0.00%) |
Oct 12, 2023 | 2.992 | 2.992 | 2.930 | 2.965 | 20,196 | -0.03(-0.88%) |
Oct 11, 2023 | 2.948 | 2.992 | 2.948 | 2.992 | 32,247 | +0.06(+2.10%) |
Oct 10, 2023 | 2.913 | 2.939 | 2.895 | 2.930 | 26,474 | +0.03(+0.91%) |
Oct 09, 2023 | 2.860 | 2.904 | 2.860 | 2.904 | 26,523 | +0.03(+0.92%) |
Oct 06, 2023 | 2.807 | 2.886 | 2.789 | 2.877 | 29,206 | +0.04(+1.35%) |
Oct 05, 2023 | 2.825 | 2.860 | 2.781 | 2.839 | 22,601 | +0.01(+0.51%) |
Oct 04, 2023 | 2.781 | 2.833 | 2.781 | 2.825 | 25,841 | +0.03(+0.94%) |
Oct 03, 2023 | 2.851 | 2.868 | 2.789 | 2.798 | 38,135 | -0.09(-3.05%) |
Oct 02, 2023 | 2.939 | 2.939 | 2.877 | 2.886 | 43,381 | -0.05(-1.80%) |
Sep 29, 2023 | 2.965 | 2.965 | 2.939 | 2.939 | 11,425 | +0.00(+0.00%) |
Sep 28, 2023 | 2.930 | 2.956 | 2.930 | 2.939 | 16,443 | +0.02(+0.60%) |
Sep 27, 2023 | 2.904 | 2.956 | 2.904 | 2.921 | 29,565 | +0.01(+0.30%) |
Sep 26, 2023 | 2.956 | 2.983 | 2.913 | 2.913 | 23,428 | -0.05(-1.81%) |
Sep 25, 2023 | 3.000 | 2.983 | 2.965 | 2.966 | 36,977 | -0.04(-1.43%) |
Sep 22, 2023 | 3.018 | 3.027 | 2.992 | 3.009 | 19,058 | -0.02(-0.58%) |
Sep 21, 2023 | 3.053 | 3.053 | 3.009 | 3.027 | 25,976 | -0.04(-1.43%) |
Sep 20, 2023 | 3.106 | 3.115 | 3.062 | 3.071 | 80,993 | -0.01(-0.29%) |
Sep 19, 2023 | 3.053 | 3.097 | 3.036 | 3.080 | 36,406 | +0.03(+0.86%) |
Sep 18, 2023 | 3.062 | 3.080 | 3.053 | 3.053 | 74,056 | -0.01(-0.29%) |
Sep 15, 2023 | 3.106 | 3.106 | 3.062 | 3.062 | 34,503 | -0.04(-1.42%) |
Sep 14, 2023 | 3.080 | 3.124 | 3.080 | 3.106 | 45,259 | +0.02(+0.71%) |
Sep 13, 2023 | 3.115 | 3.115 | 3.062 | 3.084 | 21,922 | +0.00(+0.14%) |
Sep 12, 2023 | 3.097 | 3.106 | 3.080 | 3.080 | 28,102 | -0.01(-0.28%) |
Sep 11, 2023 | 3.071 | 3.106 | 3.071 | 3.088 | 30,248 | +0.01(+0.29%) |
Sep 08, 2023 | 3.088 | 3.106 | 3.062 | 3.080 | 46,773 | -0.01(-0.28%) |
Sep 07, 2023 | 3.124 | 3.132 | 3.075 | 3.088 | 68,488 | -0.04(-1.40%) |
Sep 06, 2023 | 3.115 | 3.181 | 3.115 | 3.132 | 43,402 | -0.04(-1.32%) |
Sep 05, 2023 | 3.256 | 3.256 | 3.172 | 3.174 | 69,204 | -0.09(-2.76%) |
Sep 01, 2023 | 3.264 | 3.273 | 3.220 | 3.264 | 55,743 | +0.00(+0.00%) |
Aug 31, 2023 | 3.352 | 3.353 | 3.256 | 3.264 | 118,319 | -0.09(-2.63%) |
Aug 30, 2023 | 3.370 | 3.388 | 3.344 | 3.352 | 227,699 | -0.04(-1.05%) |
Aug 29, 2023 | 3.370 | 3.396 | 3.370 | 3.388 | 35,487 | +0.01(+0.28%) |
Aug 28, 2023 | 3.370 | 3.401 | 3.370 | 3.379 | 12,168 | +0.01(+0.26%) |
Aug 25, 2023 | 3.376 | 3.379 | 3.352 | 3.370 | 12,458 | -0.00(-0.13%) |
Aug 24, 2023 | 3.396 | 3.414 | 3.374 | 3.374 | 22,464 | -0.03(-0.78%) |
Aug 23, 2023 | 3.396 | 3.405 | 3.361 | 3.401 | 17,522 | +0.03(+0.94%) |
Aug 22, 2023 | 3.418 | 3.418 | 3.335 | 3.369 | 40,363 | -0.01(-0.29%) |
Aug 21, 2023 | 3.449 | 3.449 | 3.370 | 3.379 | 9,640 | -0.02(-0.52%) |
Aug 18, 2023 | 3.352 | 3.405 | 3.348 | 3.396 | 30,555 | +0.02(+0.52%) |
Aug 17, 2023 | 3.449 | 3.449 | 3.379 | 3.379 | 6,243 | -0.04(-1.03%) |
Aug 16, 2023 | 3.449 | 3.510 | 3.414 | 3.414 | 19,814 | -0.03(-0.77%) |
Aug 15, 2023 | 3.449 | 3.449 | 3.432 | 3.440 | 15,914 | -0.02(-0.51%) |
Aug 14, 2023 | 3.458 | 3.458 | 3.423 | 3.458 | 12,782 | +0.01(+0.26%) |
Aug 11, 2023 | 3.423 | 3.476 | 3.423 | 3.449 | 16,261 | -0.01(-0.25%) |
Aug 10, 2023 | 3.467 | 3.520 | 3.458 | 3.458 | 16,031 | -0.04(-1.26%) |
Aug 09, 2023 | 3.520 | 3.520 | 3.502 | 3.502 | 27,351 | -0.02(-0.50%) |
Aug 08, 2023 | 3.520 | 3.520 | 3.502 | 3.520 | 7,974 | -0.01(-0.27%) |
Aug 07, 2023 | 3.520 | 3.546 | 3.520 | 3.529 | 35,707 | -0.01(-0.22%) |
Aug 04, 2023 | 3.546 | 3.643 | 3.535 | 3.537 | 55,897 | -0.03(-0.74%) |
Aug 03, 2023 | 3.546 | 3.572 | 3.546 | 3.564 | 13,528 | -0.01(-0.25%) |
Aug 02, 2023 | 3.528 | 3.572 | 3.520 | 3.572 | 30,392 | +0.02(+0.46%) |