Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.550 | 3.550 | 3.270 | 3.490 | 27,101 | -0.04(-1.13%) |
Oct 30, 2023 | 3.620 | 3.640 | 3.450 | 3.530 | 20,552 | -0.07(-1.94%) |
Oct 27, 2023 | 3.860 | 3.920 | 3.270 | 3.600 | 96,878 | -0.27(-6.98%) |
Oct 26, 2023 | 3.930 | 4.020 | 3.820 | 3.870 | 16,962 | -0.17(-4.21%) |
Oct 25, 2023 | 4.100 | 4.150 | 3.900 | 4.040 | 25,684 | -0.16(-3.72%) |
Oct 24, 2023 | 3.905 | 4.240 | 3.905 | 4.196 | 36,457 | +0.33(+8.54%) |
Oct 23, 2023 | 3.940 | 3.940 | 3.740 | 3.866 | 22,037 | -0.06(-1.61%) |
Oct 20, 2023 | 4.040 | 4.070 | 3.750 | 3.929 | 38,393 | -0.05(-1.27%) |
Oct 19, 2023 | 3.850 | 4.354 | 3.820 | 3.980 | 255,167 | +0.30(+8.15%) |
Oct 18, 2023 | 3.610 | 3.770 | 3.560 | 3.680 | 26,928 | +0.02(+0.63%) |
Oct 17, 2023 | 3.640 | 3.657 | 3.645 | 3.657 | 1,682 | +0.01(+0.19%) |
Oct 16, 2023 | 3.635 | 3.715 | 3.603 | 3.650 | 7,486 | +0.04(+1.11%) |
Oct 13, 2023 | 3.670 | 3.670 | 3.571 | 3.610 | 15,024 | -0.08(-2.17%) |
Oct 12, 2023 | 3.740 | 3.750 | 3.690 | 3.690 | 6,808 | -0.11(-2.89%) |
Oct 11, 2023 | 3.800 | 3.830 | 3.740 | 3.800 | 5,511 | -0.02(-0.52%) |
Oct 10, 2023 | 3.750 | 3.833 | 3.730 | 3.820 | 18,752 | -0.01(-0.26%) |
Oct 09, 2023 | 3.830 | 3.830 | 3.724 | 3.830 | 5,069 | +0.00(+0.00%) |
Oct 06, 2023 | 3.690 | 3.900 | 3.650 | 3.830 | 25,039 | +0.13(+3.51%) |
Oct 05, 2023 | 3.694 | 3.800 | 3.676 | 3.700 | 11,285 | -0.03(-0.80%) |
Oct 04, 2023 | 3.720 | 3.730 | 3.630 | 3.730 | 12,025 | -0.02(-0.53%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.639 | 3.750 | 9,110 | -0.05(-1.32%) |
Oct 02, 2023 | 3.850 | 3.870 | 3.760 | 3.800 | 13,044 | -0.06(-1.55%) |
Sep 29, 2023 | 3.830 | 3.870 | 3.740 | 3.860 | 10,068 | +0.05(+1.31%) |
Sep 28, 2023 | 3.700 | 3.870 | 3.500 | 3.810 | 46,695 | +0.18(+4.96%) |
Sep 27, 2023 | 3.650 | 3.770 | 3.620 | 3.630 | 20,365 | -0.08(-2.02%) |
Sep 26, 2023 | 3.750 | 3.810 | 3.670 | 3.705 | 74,105 | -0.13(-3.52%) |
Sep 25, 2023 | 3.980 | 3.860 | 3.840 | 3.840 | 23,746 | -0.14(-3.52%) |
Sep 22, 2023 | 3.930 | 4.059 | 3.800 | 3.980 | 30,457 | +0.03(+0.76%) |
Sep 21, 2023 | 3.880 | 4.070 | 3.780 | 3.950 | 60,264 | +0.09(+2.33%) |
Sep 20, 2023 | 3.980 | 4.600 | 3.640 | 3.860 | 300,198 | -0.48(-11.06%) |
Sep 19, 2023 | 4.500 | 4.570 | 4.300 | 4.340 | 20,731 | -0.23(-5.03%) |
Sep 18, 2023 | 4.400 | 4.645 | 4.300 | 4.570 | 10,408 | +0.08(+1.76%) |
Sep 15, 2023 | 4.515 | 4.920 | 4.310 | 4.491 | 7,444 | -0.14(-3.00%) |
Sep 14, 2023 | 4.700 | 4.935 | 4.510 | 4.630 | 18,774 | +0.00(+0.04%) |
Sep 13, 2023 | 4.620 | 4.932 | 4.605 | 4.628 | 7,532 | -0.07(-1.53%) |
Sep 12, 2023 | 4.700 | 5.299 | 4.610 | 4.700 | 28,628 | +0.06(+1.29%) |
Sep 11, 2023 | 4.734 | 5.040 | 4.512 | 4.640 | 26,018 | -0.04(-0.88%) |
Sep 08, 2023 | 4.750 | 4.960 | 4.602 | 4.681 | 23,228 | -0.10(-2.07%) |
Sep 07, 2023 | 5.000 | 5.053 | 4.631 | 4.780 | 53,666 | -0.34(-6.68%) |
Sep 06, 2023 | 5.413 | 5.413 | 5.005 | 5.122 | 16,099 | -0.18(-3.36%) |
Sep 05, 2023 | 5.500 | 5.820 | 5.231 | 5.300 | 13,998 | -0.24(-4.38%) |
Sep 01, 2023 | 6.100 | 6.194 | 5.100 | 5.543 | 91,222 | -0.67(-10.74%) |
Aug 31, 2023 | 6.700 | 6.700 | 6.201 | 6.210 | 26,649 | -0.19(-2.98%) |
Aug 30, 2023 | 6.600 | 6.710 | 6.200 | 6.401 | 56,941 | -1.16(-15.33%) |
Aug 29, 2023 | 7.200 | 7.600 | 7.000 | 7.560 | 52,771 | +0.31(+4.28%) |
Aug 28, 2023 | 6.700 | 7.499 | 6.700 | 7.250 | 10,002 | +0.63(+9.50%) |
Aug 25, 2023 | 6.720 | 6.808 | 6.604 | 6.621 | 4,668 | -0.08(-1.18%) |
Aug 24, 2023 | 7.100 | 7.300 | 6.604 | 6.700 | 21,245 | -0.27(-3.89%) |
Aug 23, 2023 | 6.900 | 7.195 | 6.800 | 6.971 | 8,687 | +0.13(+1.92%) |
Aug 22, 2023 | 7.000 | 7.240 | 6.748 | 6.840 | 14,588 | -0.16(-2.29%) |
Aug 21, 2023 | 7.000 | 7.119 | 6.604 | 7.000 | 19,892 | +0.34(+5.09%) |
Aug 18, 2023 | 7.090 | 7.120 | 6.501 | 6.661 | 15,713 | -0.34(-4.83%) |
Aug 17, 2023 | 6.876 | 7.120 | 6.723 | 6.999 | 9,676 | +0.15(+2.18%) |
Aug 16, 2023 | 6.910 | 7.299 | 6.700 | 6.850 | 17,682 | -0.08(-1.15%) |
Aug 15, 2023 | 7.200 | 7.330 | 6.930 | 6.930 | 13,784 | -0.40(-5.46%) |
Aug 14, 2023 | 7.250 | 7.899 | 6.930 | 7.330 | 17,555 | +0.09(+1.24%) |
Aug 11, 2023 | 7.120 | 7.435 | 7.030 | 7.240 | 22,253 | -0.10(-1.36%) |
Aug 10, 2023 | 7.900 | 7.980 | 7.301 | 7.340 | 23,523 | -0.41(-5.33%) |
Aug 09, 2023 | 8.400 | 8.400 | 7.600 | 7.753 | 33,180 | -0.47(-5.68%) |
Aug 08, 2023 | 8.200 | 8.450 | 7.850 | 8.220 | 22,700 | +0.01(+0.12%) |
Aug 07, 2023 | 8.400 | 8.500 | 7.860 | 8.210 | 32,590 | +0.07(+0.86%) |
Aug 04, 2023 | 8.000 | 8.319 | 7.803 | 8.140 | 15,094 | +0.20(+2.51%) |
Aug 03, 2023 | 7.850 | 8.250 | 7.800 | 7.941 | 15,892 | +0.23(+3.00%) |
Aug 02, 2023 | 8.200 | 8.266 | 7.700 | 7.710 | 45,085 | -0.68(-8.10%) |