Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.200 | 3.410 | 3.160 | 3.280 | 1,420,915 | +0.10(+3.14%) |
Oct 30, 2023 | 3.290 | 3.310 | 3.120 | 3.180 | 1,304,917 | -0.09(-2.75%) |
Oct 27, 2023 | 3.300 | 3.400 | 3.200 | 3.270 | 1,287,573 | -0.03(-0.91%) |
Oct 26, 2023 | 3.230 | 3.420 | 3.220 | 3.300 | 1,133,461 | +0.06(+1.85%) |
Oct 25, 2023 | 3.600 | 3.660 | 3.220 | 3.240 | 1,580,036 | -0.44(-11.96%) |
Oct 24, 2023 | 3.280 | 3.770 | 3.230 | 3.680 | 2,908,362 | +0.49(+15.36%) |
Oct 23, 2023 | 3.330 | 3.370 | 3.140 | 3.190 | 1,222,379 | -0.20(-5.90%) |
Oct 20, 2023 | 3.350 | 3.435 | 3.280 | 3.390 | 1,267,942 | +0.05(+1.50%) |
Oct 19, 2023 | 3.390 | 3.460 | 3.291 | 3.340 | 1,114,270 | -0.03(-0.89%) |
Oct 18, 2023 | 3.430 | 3.460 | 3.345 | 3.370 | 839,905 | -0.11(-3.16%) |
Oct 17, 2023 | 3.260 | 3.570 | 3.230 | 3.480 | 1,607,276 | +0.16(+4.82%) |
Oct 16, 2023 | 3.050 | 3.360 | 3.045 | 3.320 | 1,441,990 | +0.29(+9.57%) |
Oct 13, 2023 | 3.190 | 3.190 | 3.020 | 3.030 | 1,450,328 | -0.11(-3.50%) |
Oct 12, 2023 | 3.260 | 3.260 | 3.080 | 3.140 | 1,217,638 | -0.09(-2.79%) |
Oct 11, 2023 | 3.280 | 3.370 | 3.140 | 3.230 | 1,256,141 | -0.07(-2.12%) |
Oct 10, 2023 | 3.230 | 3.400 | 3.230 | 3.300 | 1,375,449 | +0.04(+1.23%) |
Oct 09, 2023 | 3.050 | 3.280 | 3.020 | 3.260 | 1,616,882 | +0.13(+4.15%) |
Oct 06, 2023 | 3.080 | 3.170 | 3.035 | 3.130 | 1,307,910 | +0.01(+0.48%) |
Oct 05, 2023 | 3.330 | 3.350 | 3.040 | 3.115 | 1,507,543 | -0.27(-8.11%) |
Oct 04, 2023 | 3.330 | 3.390 | 3.231 | 3.390 | 1,246,895 | +0.06(+1.80%) |
Oct 03, 2023 | 3.340 | 3.420 | 3.280 | 3.330 | 1,358,581 | -0.05(-1.48%) |
Oct 02, 2023 | 3.420 | 3.500 | 3.339 | 3.380 | 1,292,992 | -0.07(-2.03%) |
Sep 29, 2023 | 3.400 | 3.500 | 3.395 | 3.450 | 1,305,029 | +0.13(+3.92%) |
Sep 28, 2023 | 3.410 | 3.469 | 3.280 | 3.320 | 1,373,346 | -0.11(-3.21%) |
Sep 27, 2023 | 3.510 | 3.600 | 3.345 | 3.430 | 1,957,359 | -0.07(-2.00%) |
Sep 26, 2023 | 3.220 | 3.580 | 3.220 | 3.500 | 3,394,049 | +0.21(+6.38%) |
Sep 25, 2023 | 3.070 | 3.370 | 3.270 | 3.290 | 2,830,908 | +0.17(+5.45%) |
Sep 22, 2023 | 3.170 | 3.225 | 3.070 | 3.120 | 2,200,576 | -0.01(-0.32%) |
Sep 21, 2023 | 3.120 | 3.180 | 3.065 | 3.130 | 2,433,277 | -0.07(-2.19%) |
Sep 20, 2023 | 3.380 | 3.540 | 3.140 | 3.200 | 3,206,670 | -0.22(-6.43%) |
Sep 19, 2023 | 2.900 | 3.560 | 2.820 | 3.420 | 7,751,427 | +0.37(+12.13%) |
Sep 18, 2023 | 3.210 | 3.210 | 3.000 | 3.050 | 5,320,162 | -0.18(-5.57%) |
Sep 15, 2023 | 3.350 | 3.355 | 3.170 | 3.230 | 3,389,325 | -0.12(-3.44%) |
Sep 14, 2023 | 3.360 | 3.450 | 3.315 | 3.345 | 2,802,411 | +0.01(+0.15%) |
Sep 13, 2023 | 3.720 | 3.740 | 3.330 | 3.340 | 3,031,120 | -0.38(-10.22%) |
Sep 12, 2023 | 3.900 | 3.995 | 3.690 | 3.720 | 2,867,694 | -0.19(-4.86%) |
Sep 11, 2023 | 4.060 | 4.060 | 3.835 | 3.910 | 1,170,442 | -0.07(-1.76%) |
Sep 08, 2023 | 4.010 | 4.055 | 3.910 | 3.980 | 836,834 | -0.06(-1.49%) |
Sep 07, 2023 | 4.170 | 4.170 | 3.922 | 4.040 | 1,506,643 | -0.15(-3.58%) |
Sep 06, 2023 | 4.250 | 4.295 | 4.115 | 4.190 | 1,267,210 | -0.07(-1.64%) |
Sep 05, 2023 | 4.280 | 4.430 | 4.230 | 4.260 | 1,266,079 | -0.09(-2.07%) |
Sep 01, 2023 | 4.420 | 4.510 | 4.290 | 4.350 | 1,142,505 | -0.04(-0.91%) |
Aug 31, 2023 | 4.390 | 4.465 | 4.330 | 4.390 | 1,200,951 | -0.03(-0.68%) |
Aug 30, 2023 | 4.110 | 4.420 | 4.035 | 4.420 | 1,501,523 | +0.28(+6.76%) |
Aug 29, 2023 | 3.820 | 4.150 | 3.755 | 4.140 | 1,742,704 | +0.32(+8.38%) |
Aug 28, 2023 | 3.720 | 3.830 | 3.680 | 3.820 | 1,344,209 | +0.13(+3.52%) |
Aug 25, 2023 | 3.720 | 3.830 | 3.549 | 3.690 | 1,574,130 | -0.01(-0.27%) |
Aug 24, 2023 | 3.870 | 3.910 | 3.700 | 3.700 | 1,659,770 | -0.23(-5.85%) |
Aug 23, 2023 | 3.760 | 3.940 | 3.700 | 3.930 | 1,057,882 | +0.15(+3.97%) |
Aug 22, 2023 | 3.760 | 3.810 | 3.680 | 3.780 | 1,208,169 | +0.01(+0.27%) |
Aug 21, 2023 | 3.760 | 3.800 | 3.700 | 3.770 | 953,412 | +0.01(+0.27%) |
Aug 18, 2023 | 3.700 | 3.870 | 3.660 | 3.760 | 1,341,515 | -0.02(-0.53%) |
Aug 17, 2023 | 3.760 | 3.830 | 3.660 | 3.780 | 1,455,937 | +0.06(+1.61%) |
Aug 16, 2023 | 3.850 | 3.895 | 3.680 | 3.720 | 1,734,673 | -0.14(-3.63%) |
Aug 15, 2023 | 3.970 | 4.030 | 3.840 | 3.860 | 1,514,837 | -0.19(-4.69%) |
Aug 14, 2023 | 4.180 | 4.180 | 3.970 | 4.050 | 1,603,980 | -0.17(-4.03%) |
Aug 11, 2023 | 4.110 | 4.290 | 4.100 | 4.220 | 1,471,843 | +0.06(+1.44%) |
Aug 10, 2023 | 4.200 | 4.405 | 4.140 | 4.160 | 1,637,016 | +0.00(+0.00%) |
Aug 09, 2023 | 4.350 | 4.390 | 4.090 | 4.160 | 2,068,027 | -0.21(-4.81%) |
Aug 08, 2023 | 4.600 | 4.650 | 4.360 | 4.370 | 1,609,950 | -0.34(-7.22%) |
Aug 07, 2023 | 4.660 | 4.735 | 4.505 | 4.710 | 1,989,461 | +0.07(+1.51%) |
Aug 04, 2023 | 4.640 | 4.795 | 4.590 | 4.640 | 1,955,213 | +0.00(+0.00%) |
Aug 03, 2023 | 4.570 | 4.780 | 4.500 | 4.640 | 1,440,187 | +0.08(+1.75%) |
Aug 02, 2023 | 4.790 | 4.850 | 4.520 | 4.560 | 2,070,145 | -0.41(-8.25%) |