Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.650 | 2.811 | 2.520 | 2.655 | 13,759 | -0.02(-0.78%) |
Oct 30, 2023 | 2.927 | 2.927 | 2.672 | 2.676 | 17,416 | -0.11(-4.02%) |
Oct 27, 2023 | 2.800 | 2.898 | 2.636 | 2.788 | 20,742 | +0.04(+1.64%) |
Oct 26, 2023 | 2.900 | 2.955 | 2.662 | 2.743 | 59,472 | -0.35(-11.46%) |
Oct 25, 2023 | 3.400 | 3.462 | 2.932 | 3.098 | 302,626 | -0.12(-3.88%) |
Oct 24, 2023 | 3.290 | 3.400 | 3.125 | 3.223 | 12,336 | -0.11(-3.39%) |
Oct 23, 2023 | 3.310 | 3.400 | 3.150 | 3.336 | 7,068 | -0.01(-0.42%) |
Oct 20, 2023 | 3.444 | 3.549 | 3.066 | 3.350 | 26,284 | -0.01(-0.30%) |
Oct 19, 2023 | 3.470 | 3.610 | 3.119 | 3.360 | 23,950 | -0.28(-7.72%) |
Oct 18, 2023 | 3.850 | 3.850 | 3.500 | 3.641 | 33,711 | -0.06(-1.59%) |
Oct 17, 2023 | 3.800 | 3.802 | 3.570 | 3.700 | 8,908 | -0.10(-2.58%) |
Oct 16, 2023 | 3.700 | 3.848 | 3.612 | 3.798 | 3,949 | +0.02(+0.64%) |
Oct 13, 2023 | 3.850 | 3.900 | 3.521 | 3.774 | 16,928 | -0.17(-4.21%) |
Oct 12, 2023 | 3.690 | 4.190 | 3.601 | 3.940 | 48,738 | +0.34(+9.51%) |
Oct 11, 2023 | 3.620 | 3.791 | 3.346 | 3.598 | 14,362 | -0.20(-5.32%) |
Oct 10, 2023 | 3.368 | 3.900 | 3.100 | 3.800 | 23,289 | +0.53(+16.28%) |
Oct 09, 2023 | 3.010 | 3.381 | 3.010 | 3.268 | 5,179 | -0.04(-1.30%) |
Oct 06, 2023 | 3.465 | 3.490 | 3.104 | 3.311 | 8,097 | -0.11(-3.16%) |
Oct 05, 2023 | 3.620 | 3.620 | 3.051 | 3.419 | 8,632 | -0.13(-3.74%) |
Oct 04, 2023 | 3.300 | 3.685 | 3.300 | 3.552 | 7,103 | -0.08(-2.28%) |
Oct 03, 2023 | 3.600 | 3.700 | 3.406 | 3.635 | 6,723 | -0.01(-0.36%) |
Oct 02, 2023 | 3.443 | 3.699 | 3.300 | 3.648 | 9,976 | +0.09(+2.47%) |
Sep 29, 2023 | 3.433 | 3.570 | 3.400 | 3.560 | 12,253 | +0.02(+0.59%) |
Sep 28, 2023 | 3.588 | 3.696 | 3.053 | 3.539 | 19,721 | -0.16(-4.33%) |
Sep 27, 2023 | 3.090 | 4.090 | 3.045 | 3.699 | 119,655 | +0.55(+17.43%) |
Sep 26, 2023 | 3.100 | 3.150 | 2.950 | 3.150 | 20,237 | +0.19(+6.38%) |
Sep 25, 2023 | 3.055 | 2.999 | 2.900 | 2.961 | 30,947 | -0.15(-4.79%) |
Sep 22, 2023 | 3.388 | 3.418 | 3.000 | 3.110 | 24,968 | -0.31(-9.01%) |
Sep 21, 2023 | 3.459 | 3.580 | 3.210 | 3.418 | 26,727 | -0.09(-2.62%) |
Sep 20, 2023 | 3.600 | 3.700 | 3.500 | 3.510 | 14,740 | -0.07(-1.96%) |
Sep 19, 2023 | 3.675 | 3.800 | 3.356 | 3.580 | 45,155 | -0.11(-2.98%) |
Sep 18, 2023 | 4.000 | 4.102 | 3.690 | 3.690 | 74,322 | +0.02(+0.49%) |
Sep 15, 2023 | 3.844 | 3.989 | 3.672 | 3.672 | 57,942 | -0.06(-1.74%) |
Sep 14, 2023 | 3.900 | 3.900 | 3.605 | 3.737 | 34,428 | +0.09(+2.38%) |
Sep 13, 2023 | 3.806 | 4.101 | 3.600 | 3.650 | 81,916 | -0.27(-6.98%) |
Sep 12, 2023 | 3.700 | 4.200 | 3.310 | 3.924 | 63,394 | +0.21(+5.77%) |
Sep 11, 2023 | 3.968 | 3.968 | 3.620 | 3.710 | 15,575 | -0.14(-3.69%) |
Sep 08, 2023 | 3.900 | 3.900 | 3.651 | 3.852 | 39,627 | -0.05(-1.23%) |
Sep 07, 2023 | 4.000 | 4.020 | 3.871 | 3.900 | 32,183 | -0.10(-2.50%) |
Sep 06, 2023 | 4.130 | 4.201 | 3.920 | 4.000 | 39,539 | -0.03(-0.82%) |
Sep 05, 2023 | 4.327 | 4.327 | 4.000 | 4.033 | 46,656 | -0.03(-0.79%) |
Sep 01, 2023 | 4.170 | 4.250 | 4.001 | 4.065 | 26,222 | -0.23(-5.31%) |
Aug 31, 2023 | 4.400 | 4.401 | 4.126 | 4.293 | 18,038 | -0.03(-0.76%) |
Aug 30, 2023 | 4.300 | 4.348 | 4.101 | 4.326 | 19,433 | +0.13(+3.00%) |
Aug 29, 2023 | 4.410 | 4.413 | 3.800 | 4.200 | 27,841 | -0.09(-2.21%) |
Aug 28, 2023 | 4.110 | 4.365 | 4.087 | 4.295 | 32,192 | +0.14(+3.29%) |
Aug 25, 2023 | 4.100 | 4.396 | 4.054 | 4.158 | 34,479 | +0.06(+1.46%) |
Aug 24, 2023 | 4.238 | 4.340 | 4.032 | 4.098 | 59,028 | -0.11(-2.50%) |
Aug 23, 2023 | 4.620 | 4.746 | 4.020 | 4.203 | 99,878 | -0.52(-10.95%) |
Aug 22, 2023 | 5.800 | 5.835 | 4.605 | 4.720 | 721,185 | -0.13(-2.72%) |
Aug 21, 2023 | 4.500 | 5.625 | 4.200 | 4.852 | 172,515 | +0.18(+3.90%) |
Aug 18, 2023 | 4.330 | 4.750 | 4.330 | 4.670 | 45,870 | +0.17(+3.78%) |
Aug 17, 2023 | 4.650 | 4.651 | 4.400 | 4.500 | 53,567 | -0.07(-1.53%) |
Aug 16, 2023 | 4.900 | 4.890 | 4.330 | 4.570 | 123,379 | -0.13(-2.77%) |
Aug 15, 2023 | 5.400 | 5.645 | 4.520 | 4.700 | 244,401 | -1.30(-21.67%) |
Aug 14, 2023 | 7.099 | 7.800 | 5.802 | 6.000 | 1,456,415 | +0.40(+7.14%) |
Aug 11, 2023 | 5.500 | 6.700 | 5.500 | 5.600 | 60,035 | +0.20(+3.70%) |
Aug 10, 2023 | 5.540 | 5.813 | 5.397 | 5.400 | 13,927 | -0.20(-3.57%) |
Aug 09, 2023 | 5.700 | 5.750 | 5.500 | 5.600 | 23,268 | -0.20(-3.45%) |
Aug 08, 2023 | 6.790 | 6.825 | 5.550 | 5.800 | 68,841 | -0.99(-14.58%) |
Aug 07, 2023 | 7.100 | 7.249 | 6.550 | 6.790 | 8,909 | -0.25(-3.58%) |
Aug 04, 2023 | 7.250 | 7.499 | 6.940 | 7.042 | 6,920 | -0.21(-2.87%) |
Aug 03, 2023 | 7.300 | 7.529 | 7.200 | 7.250 | 4,885 | -0.25(-3.33%) |
Aug 02, 2023 | 7.400 | 7.530 | 7.200 | 7.500 | 11,618 | -0.15(-1.94%) |