Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.176 | 3.259 | 3.075 | 3.112 | 2,330,557 | -0.07(-2.32%) |
Oct 30, 2023 | 3.010 | 3.222 | 3.010 | 3.185 | 13,373,401 | +0.18(+6.15%) |
Oct 27, 2023 | 2.936 | 3.075 | 2.899 | 3.001 | 3,624,920 | +0.10(+3.50%) |
Oct 26, 2023 | 2.696 | 2.941 | 2.585 | 2.899 | 4,739,588 | +0.31(+12.14%) |
Oct 25, 2023 | 2.447 | 2.608 | 2.440 | 2.585 | 2,500,049 | +0.15(+6.06%) |
Oct 24, 2023 | 2.391 | 2.456 | 2.382 | 2.438 | 3,515,632 | +0.06(+2.72%) |
Oct 23, 2023 | 2.447 | 2.447 | 2.373 | 2.373 | 2,188,641 | -0.05(-1.91%) |
Oct 20, 2023 | 2.502 | 2.502 | 2.419 | 2.419 | 1,526,857 | -0.09(-3.68%) |
Oct 19, 2023 | 2.539 | 2.595 | 2.502 | 2.511 | 926,362 | -0.05(-1.80%) |
Oct 18, 2023 | 2.595 | 2.608 | 2.558 | 2.558 | 627,514 | -0.06(-2.47%) |
Oct 17, 2023 | 2.576 | 2.687 | 2.567 | 2.622 | 714,385 | +0.04(+1.43%) |
Oct 16, 2023 | 2.493 | 2.613 | 2.465 | 2.585 | 1,119,304 | +0.11(+4.48%) |
Oct 13, 2023 | 2.511 | 2.530 | 2.465 | 2.474 | 705,688 | -0.04(-1.47%) |
Oct 12, 2023 | 2.539 | 2.558 | 2.484 | 2.511 | 1,100,587 | -0.02(-0.73%) |
Oct 11, 2023 | 2.631 | 2.673 | 2.493 | 2.530 | 1,525,550 | -0.07(-2.84%) |
Oct 10, 2023 | 2.631 | 2.677 | 2.595 | 2.604 | 976,682 | +0.00(+0.00%) |
Oct 09, 2023 | 2.622 | 2.650 | 2.558 | 2.604 | 873,644 | -0.06(-2.08%) |
Oct 06, 2023 | 2.678 | 2.687 | 2.558 | 2.659 | 1,091,515 | +0.01(+0.35%) |
Oct 05, 2023 | 2.705 | 2.724 | 2.627 | 2.650 | 1,146,398 | -0.07(-2.71%) |
Oct 04, 2023 | 2.770 | 2.787 | 2.678 | 2.724 | 631,253 | -0.04(-1.34%) |
Oct 03, 2023 | 2.853 | 2.872 | 2.742 | 2.761 | 1,276,288 | -0.11(-3.86%) |
Oct 02, 2023 | 2.890 | 2.964 | 2.853 | 2.872 | 969,547 | -0.02(-0.64%) |
Sep 29, 2023 | 2.927 | 2.968 | 2.890 | 2.890 | 803,956 | +0.01(+0.32%) |
Sep 28, 2023 | 2.927 | 2.955 | 2.867 | 2.881 | 608,505 | -0.05(-1.58%) |
Sep 27, 2023 | 2.872 | 2.945 | 2.830 | 2.927 | 769,722 | +0.06(+2.26%) |
Sep 26, 2023 | 2.899 | 2.964 | 2.858 | 2.862 | 541,767 | -0.06(-1.90%) |
Sep 25, 2023 | 2.853 | 2.936 | 2.895 | 2.918 | 598,710 | +0.04(+1.28%) |
Sep 22, 2023 | 2.899 | 2.908 | 2.853 | 2.881 | 935,437 | -0.01(-0.32%) |
Sep 21, 2023 | 2.872 | 2.918 | 2.816 | 2.890 | 1,158,323 | -0.02(-0.63%) |
Sep 20, 2023 | 2.964 | 3.005 | 2.899 | 2.908 | 817,401 | -0.03(-0.94%) |
Sep 19, 2023 | 3.047 | 3.088 | 2.932 | 2.936 | 769,496 | -0.13(-4.22%) |
Sep 18, 2023 | 3.047 | 3.075 | 2.992 | 3.065 | 1,166,811 | +0.04(+1.22%) |
Sep 15, 2023 | 3.102 | 3.130 | 3.028 | 3.028 | 1,423,448 | -0.07(-2.38%) |
Sep 14, 2023 | 3.093 | 3.149 | 3.084 | 3.102 | 1,050,797 | +0.03(+0.90%) |
Sep 13, 2023 | 3.093 | 3.158 | 3.075 | 3.075 | 1,196,060 | -0.10(-3.20%) |
Sep 12, 2023 | 3.069 | 3.181 | 3.051 | 3.176 | 2,168,501 | +0.07(+2.31%) |
Sep 11, 2023 | 3.060 | 3.113 | 3.043 | 3.104 | 758,556 | +0.06(+2.07%) |
Sep 08, 2023 | 3.051 | 3.081 | 3.033 | 3.042 | 511,055 | +0.01(+0.30%) |
Sep 07, 2023 | 3.104 | 3.122 | 3.033 | 3.033 | 1,994,741 | -0.05(-1.74%) |
Sep 06, 2023 | 3.122 | 3.131 | 3.060 | 3.086 | 649,875 | -0.04(-1.15%) |
Sep 05, 2023 | 3.212 | 3.252 | 3.104 | 3.122 | 818,946 | -0.11(-3.33%) |
Sep 01, 2023 | 3.230 | 3.283 | 3.230 | 3.230 | 575,819 | +0.01(+0.28%) |
Aug 31, 2023 | 3.266 | 3.275 | 3.199 | 3.221 | 721,947 | +0.02(+0.56%) |
Aug 30, 2023 | 3.266 | 3.275 | 3.190 | 3.203 | 670,437 | -0.05(-1.65%) |
Aug 29, 2023 | 3.221 | 3.284 | 3.194 | 3.257 | 1,043,188 | +0.04(+1.40%) |
Aug 28, 2023 | 3.131 | 3.230 | 3.131 | 3.212 | 738,650 | +0.10(+3.17%) |
Aug 25, 2023 | 3.140 | 3.154 | 3.095 | 3.113 | 528,584 | +0.00(+0.00%) |
Aug 24, 2023 | 3.078 | 3.131 | 3.073 | 3.113 | 650,682 | +0.02(+0.58%) |
Aug 23, 2023 | 3.078 | 3.113 | 3.052 | 3.095 | 538,385 | +0.02(+0.58%) |
Aug 22, 2023 | 3.078 | 3.095 | 3.042 | 3.078 | 649,166 | +0.00(+0.00%) |
Aug 21, 2023 | 3.113 | 3.118 | 3.060 | 3.078 | 550,684 | -0.03(-0.87%) |
Aug 18, 2023 | 3.122 | 3.140 | 3.095 | 3.104 | 625,860 | -0.04(-1.14%) |
Aug 17, 2023 | 3.113 | 3.203 | 3.095 | 3.140 | 592,069 | +0.02(+0.57%) |
Aug 16, 2023 | 3.122 | 3.145 | 3.086 | 3.122 | 710,289 | -0.01(-0.29%) |
Aug 15, 2023 | 3.149 | 3.194 | 3.122 | 3.131 | 694,838 | -0.04(-1.13%) |
Aug 14, 2023 | 3.185 | 3.200 | 3.113 | 3.167 | 564,810 | -0.03(-0.84%) |
Aug 11, 2023 | 3.167 | 3.212 | 3.140 | 3.194 | 1,036,532 | +0.02(+0.57%) |
Aug 10, 2023 | 3.140 | 3.185 | 3.122 | 3.176 | 775,356 | +0.06(+2.02%) |
Aug 09, 2023 | 3.140 | 3.160 | 3.095 | 3.113 | 1,469,826 | -0.02(-0.57%) |
Aug 08, 2023 | 3.113 | 3.145 | 3.051 | 3.131 | 1,843,718 | -0.01(-0.29%) |
Aug 07, 2023 | 3.185 | 3.248 | 3.122 | 3.140 | 1,042,476 | -0.04(-1.13%) |
Aug 04, 2023 | 3.167 | 3.203 | 3.136 | 3.176 | 1,247,162 | +0.03(+0.85%) |
Aug 03, 2023 | 3.221 | 3.297 | 3.140 | 3.149 | 2,076,098 | -0.12(-3.57%) |
Aug 02, 2023 | 3.275 | 3.302 | 3.221 | 3.266 | 1,573,641 | -0.04(-1.09%) |