Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.020 | 3.370 | 2.960 | 3.340 | 1,347,192 | +0.27(+8.79%) |
Oct 30, 2023 | 3.140 | 3.185 | 3.040 | 3.070 | 605,110 | -0.06(-1.92%) |
Oct 27, 2023 | 3.270 | 3.380 | 3.130 | 3.130 | 378,207 | -0.11(-3.40%) |
Oct 26, 2023 | 3.000 | 3.260 | 2.990 | 3.240 | 854,917 | +0.26(+8.72%) |
Oct 25, 2023 | 2.960 | 3.020 | 2.920 | 2.980 | 827,020 | +0.03(+1.02%) |
Oct 24, 2023 | 2.900 | 3.020 | 2.830 | 2.950 | 743,125 | +0.08(+2.79%) |
Oct 23, 2023 | 2.640 | 2.920 | 2.640 | 2.870 | 726,408 | +0.22(+8.30%) |
Oct 20, 2023 | 2.720 | 2.760 | 2.630 | 2.650 | 1,078,079 | -0.09(-3.28%) |
Oct 19, 2023 | 2.870 | 2.910 | 2.730 | 2.740 | 664,215 | -0.16(-5.52%) |
Oct 18, 2023 | 3.040 | 3.040 | 2.860 | 2.900 | 652,765 | -0.17(-5.54%) |
Oct 17, 2023 | 3.040 | 3.080 | 2.930 | 3.070 | 931,237 | +0.10(+3.37%) |
Oct 16, 2023 | 2.780 | 2.980 | 2.760 | 2.970 | 840,475 | +0.22(+8.00%) |
Oct 13, 2023 | 2.750 | 2.800 | 2.640 | 2.750 | 695,670 | +0.05(+1.85%) |
Oct 12, 2023 | 2.940 | 2.940 | 2.630 | 2.700 | 841,434 | -0.07(-2.53%) |
Oct 11, 2023 | 2.670 | 2.770 | 2.645 | 2.770 | 804,100 | +0.13(+4.92%) |
Oct 10, 2023 | 2.550 | 2.650 | 2.510 | 2.640 | 1,132,992 | +0.15(+6.02%) |
Oct 09, 2023 | 2.430 | 2.500 | 2.370 | 2.490 | 536,760 | +0.05(+2.05%) |
Oct 06, 2023 | 2.400 | 2.470 | 2.320 | 2.440 | 445,307 | +0.02(+0.83%) |
Oct 05, 2023 | 2.600 | 2.650 | 2.400 | 2.420 | 741,546 | -0.13(-5.10%) |
Oct 04, 2023 | 2.490 | 2.570 | 2.462 | 2.550 | 291,912 | +0.10(+4.08%) |
Oct 03, 2023 | 2.540 | 2.610 | 2.440 | 2.450 | 560,681 | -0.18(-6.84%) |
Oct 02, 2023 | 2.710 | 2.720 | 2.590 | 2.630 | 591,197 | -0.11(-4.01%) |
Sep 29, 2023 | 2.740 | 2.780 | 2.695 | 2.740 | 402,390 | +0.06(+2.24%) |
Sep 28, 2023 | 2.640 | 2.730 | 2.590 | 2.680 | 554,137 | +0.02(+0.75%) |
Sep 27, 2023 | 2.530 | 2.660 | 2.530 | 2.660 | 646,710 | +0.10(+3.91%) |
Sep 26, 2023 | 2.590 | 2.640 | 2.550 | 2.560 | 581,770 | -0.05(-1.92%) |
Sep 25, 2023 | 2.660 | 2.610 | 2.580 | 2.610 | 519,978 | -0.09(-3.33%) |
Sep 22, 2023 | 2.860 | 2.860 | 2.690 | 2.700 | 571,765 | -0.07(-2.53%) |
Sep 21, 2023 | 2.770 | 2.830 | 2.720 | 2.770 | 960,814 | -0.11(-3.82%) |
Sep 20, 2023 | 2.830 | 2.960 | 2.790 | 2.880 | 1,366,042 | +0.17(+6.27%) |
Sep 19, 2023 | 2.800 | 2.800 | 2.700 | 2.710 | 838,373 | -0.13(-4.58%) |
Sep 18, 2023 | 2.800 | 2.885 | 2.730 | 2.840 | 783,311 | +0.09(+3.27%) |
Sep 15, 2023 | 2.800 | 2.860 | 2.720 | 2.750 | 1,355,408 | -0.07(-2.48%) |
Sep 14, 2023 | 2.860 | 2.900 | 2.755 | 2.820 | 1,423,461 | +0.00(+0.00%) |
Sep 13, 2023 | 2.820 | 2.975 | 2.790 | 2.820 | 1,224,935 | -0.01(-0.35%) |
Sep 12, 2023 | 2.770 | 2.910 | 2.770 | 2.830 | 659,481 | +0.02(+0.71%) |
Sep 11, 2023 | 2.830 | 2.865 | 2.740 | 2.810 | 488,112 | +0.01(+0.36%) |
Sep 08, 2023 | 2.740 | 2.820 | 2.720 | 2.800 | 703,242 | +0.15(+5.66%) |
Sep 07, 2023 | 2.760 | 2.764 | 2.650 | 2.650 | 487,718 | -0.12(-4.33%) |
Sep 06, 2023 | 2.810 | 2.900 | 2.760 | 2.770 | 492,128 | -0.05(-1.77%) |
Sep 05, 2023 | 2.950 | 2.975 | 2.820 | 2.820 | 808,996 | -0.17(-5.69%) |
Sep 01, 2023 | 3.000 | 3.020 | 2.940 | 2.990 | 511,004 | +0.07(+2.40%) |
Aug 31, 2023 | 3.040 | 3.047 | 2.910 | 2.920 | 1,032,372 | -0.16(-5.19%) |
Aug 30, 2023 | 3.150 | 3.150 | 3.040 | 3.080 | 815,463 | -0.02(-0.65%) |
Aug 29, 2023 | 3.050 | 3.140 | 3.000 | 3.100 | 639,237 | +0.04(+1.31%) |
Aug 28, 2023 | 3.040 | 3.085 | 2.990 | 3.060 | 650,609 | +0.02(+0.66%) |
Aug 25, 2023 | 3.110 | 3.120 | 3.000 | 3.040 | 1,258,132 | -0.13(-4.10%) |
Aug 24, 2023 | 3.310 | 3.330 | 3.150 | 3.170 | 1,465,208 | -0.16(-4.80%) |
Aug 23, 2023 | 3.290 | 3.460 | 3.270 | 3.330 | 2,632,176 | +0.03(+0.91%) |
Aug 22, 2023 | 3.190 | 3.350 | 3.060 | 3.300 | 2,503,756 | +0.17(+5.43%) |
Aug 21, 2023 | 3.280 | 3.320 | 3.110 | 3.130 | 2,231,707 | -0.16(-4.86%) |
Aug 18, 2023 | 2.930 | 3.330 | 2.920 | 3.290 | 4,305,741 | +0.19(+6.13%) |
Aug 17, 2023 | 3.230 | 3.230 | 3.100 | 3.100 | 2,019,964 | -0.10(-3.13%) |
Aug 16, 2023 | 3.210 | 3.240 | 3.130 | 3.200 | 1,744,056 | -0.05(-1.54%) |
Aug 15, 2023 | 3.300 | 3.325 | 3.095 | 3.250 | 4,164,057 | -0.46(-12.40%) |
Aug 14, 2023 | 3.670 | 3.770 | 3.640 | 3.710 | 755,857 | -0.02(-0.54%) |
Aug 11, 2023 | 3.840 | 3.890 | 3.690 | 3.730 | 1,170,279 | -0.20(-5.09%) |
Aug 10, 2023 | 3.830 | 3.990 | 3.820 | 3.930 | 1,617,844 | +0.30(+8.26%) |
Aug 09, 2023 | 3.770 | 3.770 | 3.630 | 3.630 | 804,635 | -0.19(-4.97%) |
Aug 08, 2023 | 3.720 | 3.830 | 3.690 | 3.820 | 562,877 | +0.05(+1.33%) |
Aug 07, 2023 | 3.770 | 3.794 | 3.700 | 3.770 | 752,204 | -0.06(-1.57%) |
Aug 04, 2023 | 3.860 | 3.950 | 3.775 | 3.830 | 722,507 | +0.07(+1.86%) |
Aug 03, 2023 | 3.940 | 3.955 | 3.750 | 3.760 | 1,118,430 | -0.19(-4.81%) |
Aug 02, 2023 | 3.940 | 3.965 | 3.845 | 3.950 | 689,951 | +0.01(+0.25%) |