Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.100 | 3.189 | 3.011 | 3.189 | 884,294 | +0.09(+2.87%) |
Oct 30, 2023 | 3.070 | 3.149 | 3.006 | 3.100 | 1,420,414 | +0.08(+2.61%) |
Oct 27, 2023 | 3.218 | 3.238 | 2.991 | 3.021 | 1,128,255 | -0.20(-6.13%) |
Oct 26, 2023 | 3.159 | 3.258 | 3.130 | 3.218 | 776,351 | +0.06(+1.88%) |
Oct 25, 2023 | 3.209 | 3.238 | 3.100 | 3.159 | 763,774 | -0.06(-1.84%) |
Oct 24, 2023 | 3.278 | 3.317 | 3.213 | 3.218 | 959,437 | -0.04(-1.21%) |
Oct 23, 2023 | 3.337 | 3.386 | 3.248 | 3.258 | 989,126 | -0.10(-2.94%) |
Oct 20, 2023 | 3.416 | 3.445 | 3.347 | 3.357 | 983,985 | -0.08(-2.30%) |
Oct 19, 2023 | 3.524 | 3.549 | 3.436 | 3.436 | 1,089,358 | -0.12(-3.33%) |
Oct 18, 2023 | 3.682 | 3.682 | 3.539 | 3.554 | 1,122,802 | -0.17(-4.51%) |
Oct 17, 2023 | 3.554 | 3.756 | 3.534 | 3.722 | 866,879 | +0.15(+4.14%) |
Oct 16, 2023 | 3.594 | 3.663 | 3.554 | 3.574 | 764,972 | +0.00(+0.00%) |
Oct 13, 2023 | 3.633 | 3.638 | 3.520 | 3.574 | 1,228,550 | -0.03(-0.82%) |
Oct 12, 2023 | 3.742 | 3.742 | 3.569 | 3.603 | 1,763,602 | -0.12(-3.18%) |
Oct 11, 2023 | 3.673 | 3.732 | 3.633 | 3.722 | 985,371 | +0.05(+1.34%) |
Oct 10, 2023 | 3.643 | 3.771 | 3.603 | 3.673 | 1,048,895 | +0.06(+1.64%) |
Oct 09, 2023 | 3.564 | 3.673 | 3.505 | 3.613 | 1,102,796 | +0.01(+0.27%) |
Oct 06, 2023 | 3.702 | 3.707 | 3.486 | 3.603 | 1,973,449 | -0.08(-2.14%) |
Oct 05, 2023 | 3.416 | 3.687 | 3.367 | 3.682 | 2,279,563 | +0.27(+7.80%) |
Oct 04, 2023 | 3.771 | 3.811 | 3.342 | 3.416 | 2,668,691 | -0.31(-8.22%) |
Oct 03, 2023 | 3.406 | 3.781 | 3.406 | 3.722 | 3,792,702 | +0.28(+8.02%) |
Oct 02, 2023 | 3.307 | 3.475 | 3.228 | 3.445 | 3,950,678 | +0.46(+15.56%) |
Sep 29, 2023 | 3.001 | 3.070 | 2.972 | 2.981 | 1,018,332 | +0.01(+0.33%) |
Sep 28, 2023 | 2.912 | 2.991 | 2.902 | 2.972 | 1,126,527 | +0.06(+2.03%) |
Sep 27, 2023 | 2.893 | 2.952 | 2.833 | 2.912 | 1,084,229 | +0.06(+2.08%) |
Sep 26, 2023 | 2.932 | 2.972 | 2.853 | 2.853 | 1,487,265 | -0.11(-3.67%) |
Sep 25, 2023 | 2.991 | 2.996 | 2.952 | 2.962 | 720,988 | -0.05(-1.64%) |
Sep 22, 2023 | 3.199 | 3.218 | 3.011 | 3.011 | 815,553 | -0.14(-4.39%) |
Sep 21, 2023 | 3.199 | 3.248 | 3.139 | 3.149 | 1,309,269 | -0.11(-3.33%) |
Sep 20, 2023 | 3.159 | 3.302 | 3.149 | 3.258 | 1,208,115 | +0.14(+4.43%) |
Sep 19, 2023 | 3.100 | 3.164 | 3.100 | 3.120 | 762,196 | +0.02(+0.64%) |
Sep 18, 2023 | 3.258 | 3.258 | 3.100 | 3.100 | 980,266 | -0.15(-4.56%) |
Sep 15, 2023 | 3.238 | 3.367 | 3.228 | 3.248 | 6,523,833 | +0.00(+0.00%) |
Sep 14, 2023 | 3.001 | 3.258 | 2.996 | 3.248 | 2,189,545 | +0.26(+8.58%) |
Sep 13, 2023 | 2.853 | 2.991 | 2.853 | 2.991 | 1,880,035 | +0.13(+4.48%) |
Sep 12, 2023 | 2.804 | 2.878 | 2.779 | 2.863 | 1,515,658 | +0.05(+1.75%) |
Sep 11, 2023 | 2.853 | 2.891 | 2.769 | 2.814 | 1,854,004 | -0.03(-1.04%) |
Sep 08, 2023 | 2.883 | 2.901 | 2.764 | 2.843 | 2,656,864 | -0.04(-1.37%) |
Sep 07, 2023 | 2.922 | 2.952 | 2.824 | 2.883 | 2,941,916 | -0.06(-2.01%) |
Sep 06, 2023 | 2.981 | 3.097 | 2.932 | 2.942 | 3,009,378 | -0.02(-0.67%) |
Sep 05, 2023 | 3.199 | 3.199 | 2.873 | 2.962 | 3,730,596 | -0.29(-8.81%) |
Sep 01, 2023 | 3.258 | 3.299 | 3.228 | 3.248 | 1,353,726 | +0.00(+0.00%) |
Aug 31, 2023 | 3.426 | 3.445 | 3.238 | 3.248 | 1,850,353 | -0.19(-5.46%) |
Aug 30, 2023 | 3.396 | 3.445 | 3.367 | 3.436 | 789,535 | +0.02(+0.58%) |
Aug 29, 2023 | 3.396 | 3.445 | 3.367 | 3.416 | 686,947 | +0.01(+0.29%) |
Aug 28, 2023 | 3.357 | 3.450 | 3.357 | 3.406 | 649,316 | +0.07(+2.07%) |
Aug 25, 2023 | 3.465 | 3.500 | 3.327 | 3.337 | 471,982 | -0.11(-3.15%) |
Aug 24, 2023 | 3.465 | 3.534 | 3.436 | 3.445 | 729,085 | -0.05(-1.41%) |
Aug 23, 2023 | 3.465 | 3.524 | 3.426 | 3.495 | 765,584 | +0.05(+1.43%) |
Aug 22, 2023 | 3.445 | 3.495 | 3.406 | 3.445 | 745,747 | -0.01(-0.29%) |
Aug 21, 2023 | 3.485 | 3.515 | 3.401 | 3.455 | 1,080,318 | -0.03(-0.85%) |
Aug 18, 2023 | 3.368 | 3.495 | 3.358 | 3.485 | 895,271 | +0.08(+2.29%) |
Aug 17, 2023 | 3.368 | 3.446 | 3.368 | 3.407 | 706,928 | +0.04(+1.16%) |
Aug 16, 2023 | 3.475 | 3.475 | 3.358 | 3.368 | 565,377 | -0.08(-2.26%) |
Aug 15, 2023 | 3.475 | 3.493 | 3.412 | 3.446 | 599,287 | -0.06(-1.67%) |
Aug 14, 2023 | 3.368 | 3.504 | 3.319 | 3.504 | 1,128,959 | +0.10(+2.86%) |
Aug 11, 2023 | 3.378 | 3.422 | 3.349 | 3.407 | 918,022 | +0.02(+0.57%) |
Aug 10, 2023 | 3.417 | 3.495 | 3.358 | 3.388 | 883,629 | -0.03(-0.85%) |
Aug 09, 2023 | 3.349 | 3.427 | 3.295 | 3.417 | 942,600 | +0.05(+1.45%) |
Aug 08, 2023 | 3.271 | 3.368 | 3.212 | 3.368 | 1,337,070 | +0.05(+1.47%) |
Aug 07, 2023 | 3.378 | 3.378 | 3.237 | 3.319 | 1,465,635 | -0.04(-1.16%) |
Aug 04, 2023 | 3.358 | 3.407 | 3.310 | 3.358 | 907,544 | +0.03(+0.88%) |
Aug 03, 2023 | 3.378 | 3.602 | 3.203 | 3.329 | 2,443,120 | -0.37(-10.00%) |
Aug 02, 2023 | 3.709 | 3.767 | 3.689 | 3.699 | 1,662,212 | -0.04(-1.04%) |