Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.660 | 3.738 | 3.560 | 3.630 | 23,290 | -0.00(-0.00%) |
Oct 30, 2023 | 3.730 | 3.780 | 3.620 | 3.630 | 45,571 | -0.14(-3.71%) |
Oct 27, 2023 | 3.790 | 3.800 | 3.550 | 3.770 | 116,124 | +0.09(+2.45%) |
Oct 26, 2023 | 3.550 | 3.740 | 3.520 | 3.680 | 64,031 | +0.06(+1.66%) |
Oct 25, 2023 | 3.660 | 3.700 | 3.550 | 3.620 | 133,759 | -0.11(-2.95%) |
Oct 24, 2023 | 3.580 | 3.750 | 3.550 | 3.730 | 59,668 | +0.12(+3.32%) |
Oct 23, 2023 | 3.740 | 3.816 | 3.580 | 3.610 | 143,171 | -0.23(-5.99%) |
Oct 20, 2023 | 4.050 | 4.190 | 3.760 | 3.840 | 207,249 | -0.28(-6.80%) |
Oct 19, 2023 | 4.000 | 4.270 | 3.860 | 4.120 | 243,247 | +0.04(+0.98%) |
Oct 18, 2023 | 3.980 | 4.380 | 3.900 | 4.080 | 949,724 | +0.15(+3.82%) |
Oct 17, 2023 | 3.840 | 4.030 | 3.760 | 3.930 | 154,510 | +0.08(+2.08%) |
Oct 16, 2023 | 3.910 | 3.990 | 3.670 | 3.850 | 230,523 | -0.14(-3.51%) |
Oct 13, 2023 | 3.470 | 3.990 | 3.470 | 3.990 | 391,394 | +0.52(+14.99%) |
Oct 12, 2023 | 3.610 | 3.618 | 3.400 | 3.470 | 162,416 | -0.06(-1.70%) |
Oct 11, 2023 | 3.790 | 3.841 | 3.620 | 3.530 | 506,643 | -0.33(-8.55%) |
Oct 10, 2023 | 3.730 | 4.190 | 3.730 | 3.860 | 459,898 | -0.21(-5.16%) |
Oct 09, 2023 | 3.760 | 4.270 | 3.610 | 4.070 | 3,103,787 | +0.67(+19.71%) |
Oct 06, 2023 | 3.390 | 3.515 | 3.350 | 3.400 | 12,009 | +0.01(+0.29%) |
Oct 05, 2023 | 3.450 | 3.526 | 3.370 | 3.390 | 10,559 | -0.01(-0.29%) |
Oct 04, 2023 | 3.470 | 3.540 | 3.360 | 3.400 | 22,290 | -0.02(-0.58%) |
Oct 03, 2023 | 3.510 | 3.640 | 3.402 | 3.420 | 29,070 | -0.08(-2.29%) |
Oct 02, 2023 | 3.700 | 3.775 | 3.450 | 3.500 | 42,962 | -0.20(-5.41%) |
Sep 29, 2023 | 3.710 | 3.830 | 3.660 | 3.700 | 49,875 | -0.01(-0.27%) |
Sep 28, 2023 | 3.930 | 4.020 | 3.610 | 3.710 | 87,497 | -0.16(-4.13%) |
Sep 27, 2023 | 3.530 | 4.100 | 3.452 | 3.870 | 428,474 | +0.44(+12.83%) |
Sep 26, 2023 | 3.410 | 3.520 | 3.360 | 3.430 | 23,219 | +0.01(+0.29%) |
Sep 25, 2023 | 3.280 | 3.440 | 3.300 | 3.420 | 13,342 | +0.14(+4.27%) |
Sep 22, 2023 | 3.360 | 3.520 | 3.260 | 3.280 | 40,218 | -0.07(-2.09%) |
Sep 21, 2023 | 3.490 | 3.570 | 3.290 | 3.350 | 57,640 | -0.13(-3.74%) |
Sep 20, 2023 | 3.480 | 3.630 | 3.400 | 3.480 | 56,296 | -0.07(-1.97%) |
Sep 19, 2023 | 3.680 | 3.765 | 3.351 | 3.550 | 75,967 | -0.05(-1.39%) |
Sep 18, 2023 | 3.780 | 3.850 | 3.600 | 3.600 | 70,934 | -0.19(-5.01%) |
Sep 15, 2023 | 3.820 | 3.850 | 3.701 | 3.790 | 37,195 | -0.08(-2.07%) |
Sep 14, 2023 | 3.930 | 4.080 | 3.750 | 3.870 | 132,481 | +0.01(+0.26%) |
Sep 13, 2023 | 3.960 | 4.000 | 3.800 | 3.860 | 49,335 | -0.14(-3.50%) |
Sep 12, 2023 | 3.960 | 4.120 | 3.849 | 4.000 | 76,359 | +0.05(+1.27%) |
Sep 11, 2023 | 3.810 | 4.030 | 3.700 | 3.950 | 73,932 | +0.16(+4.22%) |
Sep 08, 2023 | 3.640 | 3.910 | 3.640 | 3.790 | 54,636 | +0.00(+0.00%) |
Sep 07, 2023 | 3.850 | 4.000 | 3.700 | 3.790 | 146,365 | -0.01(-0.26%) |
Sep 06, 2023 | 3.790 | 3.887 | 3.640 | 3.800 | 94,096 | -0.10(-2.56%) |
Sep 05, 2023 | 3.760 | 4.130 | 3.620 | 3.900 | 389,578 | +0.41(+11.75%) |
Sep 01, 2023 | 3.390 | 3.609 | 3.270 | 3.490 | 149,806 | +0.28(+8.72%) |
Aug 31, 2023 | 3.380 | 3.380 | 3.180 | 3.210 | 25,337 | -0.11(-3.31%) |
Aug 30, 2023 | 3.250 | 3.362 | 3.220 | 3.320 | 39,170 | +0.09(+2.79%) |
Aug 29, 2023 | 3.240 | 3.290 | 3.170 | 3.230 | 42,474 | +0.05(+1.53%) |
Aug 28, 2023 | 3.200 | 3.270 | 3.160 | 3.181 | 12,846 | +0.01(+0.35%) |
Aug 25, 2023 | 3.266 | 3.266 | 3.120 | 3.170 | 17,857 | +0.05(+1.60%) |
Aug 24, 2023 | 3.280 | 3.280 | 3.120 | 3.120 | 28,115 | -0.10(-3.11%) |
Aug 23, 2023 | 3.270 | 3.325 | 3.115 | 3.220 | 44,968 | -0.06(-1.83%) |
Aug 22, 2023 | 3.330 | 3.390 | 3.270 | 3.280 | 34,377 | +0.00(+0.00%) |
Aug 21, 2023 | 3.550 | 3.550 | 3.280 | 3.280 | 50,264 | -0.20(-5.75%) |
Aug 18, 2023 | 3.510 | 3.510 | 3.330 | 3.480 | 60,037 | -0.07(-1.97%) |
Aug 17, 2023 | 3.690 | 3.710 | 3.540 | 3.550 | 43,556 | -0.13(-3.53%) |
Aug 16, 2023 | 3.850 | 4.060 | 3.580 | 3.680 | 130,754 | -0.16(-4.17%) |
Aug 15, 2023 | 4.120 | 4.148 | 3.780 | 3.840 | 121,076 | -0.33(-7.91%) |
Aug 14, 2023 | 4.210 | 4.250 | 4.110 | 4.170 | 42,072 | -0.06(-1.42%) |
Aug 11, 2023 | 4.300 | 4.370 | 4.150 | 4.230 | 48,677 | -0.02(-0.47%) |
Aug 10, 2023 | 4.310 | 4.380 | 4.200 | 4.250 | 70,662 | -0.07(-1.62%) |
Aug 09, 2023 | 4.280 | 4.640 | 4.275 | 4.320 | 248,085 | +0.14(+3.35%) |
Aug 08, 2023 | 4.150 | 4.290 | 4.100 | 4.180 | 52,868 | +0.02(+0.48%) |
Aug 07, 2023 | 4.230 | 4.350 | 4.150 | 4.160 | 59,109 | -0.07(-1.65%) |
Aug 04, 2023 | 4.290 | 4.450 | 4.220 | 4.230 | 114,960 | -0.17(-3.86%) |
Aug 03, 2023 | 4.270 | 4.463 | 4.180 | 4.400 | 127,971 | +0.20(+4.76%) |
Aug 02, 2023 | 4.350 | 4.350 | 4.120 | 4.200 | 56,759 | -0.17(-3.89%) |