Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.920 | 3.230 | 2.920 | 3.190 | 43,102 | +0.30(+10.38%) |
Oct 30, 2023 | 3.200 | 3.260 | 2.760 | 2.890 | 72,720 | -0.32(-9.97%) |
Oct 27, 2023 | 3.200 | 3.330 | 3.200 | 3.210 | 10,188 | +0.01(+0.31%) |
Oct 26, 2023 | 3.330 | 3.350 | 3.200 | 3.200 | 29,861 | -0.13(-3.90%) |
Oct 25, 2023 | 3.470 | 3.470 | 3.250 | 3.330 | 16,115 | -0.12(-3.48%) |
Oct 24, 2023 | 3.480 | 3.480 | 3.450 | 3.450 | 8,033 | -0.02(-0.58%) |
Oct 23, 2023 | 3.480 | 3.593 | 3.470 | 3.470 | 8,024 | -0.06(-1.70%) |
Oct 20, 2023 | 3.500 | 3.605 | 3.435 | 3.530 | 57,331 | +0.04(+1.15%) |
Oct 19, 2023 | 3.500 | 3.565 | 3.370 | 3.490 | 117,253 | +0.01(+0.29%) |
Oct 18, 2023 | 3.500 | 3.583 | 3.410 | 3.480 | 35,086 | +0.07(+2.05%) |
Oct 17, 2023 | 3.500 | 3.666 | 3.380 | 3.410 | 92,808 | -0.07(-2.01%) |
Oct 16, 2023 | 3.280 | 3.550 | 3.260 | 3.480 | 79,007 | +0.04(+1.16%) |
Oct 13, 2023 | 3.460 | 3.510 | 3.430 | 3.440 | 8,796 | -0.09(-2.55%) |
Oct 12, 2023 | 3.410 | 3.560 | 3.410 | 3.530 | 31,994 | +0.03(+0.86%) |
Oct 11, 2023 | 3.440 | 3.590 | 3.430 | 3.500 | 22,847 | -0.01(-0.28%) |
Oct 10, 2023 | 3.500 | 3.550 | 3.500 | 3.510 | 10,760 | -0.02(-0.57%) |
Oct 09, 2023 | 3.560 | 3.560 | 3.520 | 3.530 | 3,604 | +0.06(+1.73%) |
Oct 06, 2023 | 3.580 | 3.580 | 3.458 | 3.470 | 29,450 | -0.03(-0.86%) |
Oct 05, 2023 | 3.420 | 3.575 | 3.420 | 3.500 | 42,001 | +0.00(+0.00%) |
Oct 04, 2023 | 3.480 | 3.600 | 3.460 | 3.500 | 21,606 | -0.04(-1.13%) |
Oct 03, 2023 | 3.550 | 3.700 | 3.400 | 3.540 | 22,956 | -0.11(-3.01%) |
Oct 02, 2023 | 3.570 | 3.690 | 3.453 | 3.650 | 20,170 | +0.08(+2.24%) |
Sep 29, 2023 | 3.510 | 3.580 | 3.450 | 3.570 | 90,676 | +0.06(+1.71%) |
Sep 28, 2023 | 3.530 | 3.590 | 3.390 | 3.510 | 18,331 | +0.00(+0.00%) |
Sep 27, 2023 | 3.660 | 3.660 | 3.442 | 3.510 | 20,429 | -0.19(-5.14%) |
Sep 26, 2023 | 3.700 | 3.750 | 3.620 | 3.700 | 12,189 | +0.04(+1.09%) |
Sep 25, 2023 | 3.530 | 3.730 | 3.660 | 3.660 | 13,791 | +0.06(+1.67%) |
Sep 22, 2023 | 3.250 | 3.600 | 3.250 | 3.600 | 30,464 | +0.35(+10.77%) |
Sep 21, 2023 | 3.460 | 3.460 | 3.250 | 3.250 | 7,686 | -0.20(-5.80%) |
Sep 20, 2023 | 3.650 | 3.670 | 3.390 | 3.450 | 28,486 | -0.14(-3.90%) |
Sep 19, 2023 | 3.800 | 3.800 | 3.490 | 3.590 | 204,273 | -0.16(-4.27%) |
Sep 18, 2023 | 3.550 | 3.800 | 3.450 | 3.750 | 38,825 | +0.24(+6.84%) |
Sep 15, 2023 | 3.180 | 3.510 | 3.180 | 3.510 | 47,344 | +0.30(+9.35%) |
Sep 14, 2023 | 3.310 | 3.430 | 3.180 | 3.210 | 22,620 | -0.12(-3.60%) |
Sep 13, 2023 | 3.180 | 3.400 | 3.130 | 3.330 | 44,439 | +0.15(+4.72%) |
Sep 12, 2023 | 3.090 | 3.180 | 3.090 | 3.180 | 12,760 | +0.06(+1.92%) |
Sep 11, 2023 | 2.950 | 3.140 | 2.950 | 3.120 | 43,611 | +0.16(+5.41%) |
Sep 08, 2023 | 3.030 | 3.050 | 2.960 | 2.960 | 3,053 | -0.11(-3.58%) |
Sep 07, 2023 | 3.020 | 3.100 | 2.951 | 3.070 | 24,593 | -0.02(-0.65%) |
Sep 06, 2023 | 2.920 | 3.190 | 2.870 | 3.090 | 44,992 | +0.15(+5.10%) |
Sep 05, 2023 | 2.660 | 2.950 | 2.650 | 2.940 | 39,920 | +0.24(+8.89%) |
Sep 01, 2023 | 2.800 | 2.814 | 2.690 | 2.700 | 9,761 | -0.11(-3.91%) |
Aug 31, 2023 | 2.780 | 2.860 | 2.770 | 2.810 | 13,905 | +0.05(+1.81%) |
Aug 30, 2023 | 2.830 | 2.890 | 2.680 | 2.760 | 62,169 | -0.04(-1.43%) |
Aug 29, 2023 | 2.850 | 2.961 | 2.770 | 2.800 | 77,342 | -0.06(-1.96%) |
Aug 28, 2023 | 2.890 | 2.891 | 2.816 | 2.856 | 9,524 | -0.00(-0.14%) |
Aug 25, 2023 | 2.770 | 2.870 | 2.650 | 2.860 | 35,147 | +0.23(+8.75%) |
Aug 24, 2023 | 2.810 | 2.811 | 2.590 | 2.630 | 32,686 | -0.17(-6.07%) |
Aug 23, 2023 | 2.820 | 2.930 | 2.800 | 2.800 | 10,342 | -0.04(-1.41%) |
Aug 22, 2023 | 2.800 | 2.850 | 2.780 | 2.840 | 11,772 | +0.04(+1.43%) |
Aug 21, 2023 | 2.910 | 2.945 | 2.800 | 2.800 | 27,134 | -0.16(-5.41%) |
Aug 18, 2023 | 3.000 | 3.080 | 2.950 | 2.960 | 17,943 | -0.06(-1.99%) |
Aug 17, 2023 | 2.960 | 3.065 | 2.950 | 3.020 | 18,462 | +0.04(+1.34%) |
Aug 16, 2023 | 3.070 | 3.080 | 2.980 | 2.980 | 6,579 | -0.11(-3.56%) |
Aug 15, 2023 | 3.130 | 3.130 | 3.020 | 3.090 | 9,994 | -0.09(-2.83%) |
Aug 14, 2023 | 3.200 | 3.227 | 3.069 | 3.180 | 7,699 | -0.07(-2.15%) |
Aug 11, 2023 | 3.150 | 3.250 | 3.130 | 3.250 | 27,563 | +0.10(+3.17%) |
Aug 10, 2023 | 3.120 | 3.200 | 3.079 | 3.150 | 29,801 | -0.03(-0.94%) |
Aug 09, 2023 | 3.250 | 3.250 | 3.115 | 3.180 | 16,340 | +0.01(+0.32%) |
Aug 08, 2023 | 3.060 | 3.260 | 2.970 | 3.170 | 37,015 | +0.12(+3.93%) |
Aug 07, 2023 | 3.050 | 3.100 | 3.000 | 3.050 | 20,901 | -0.01(-0.33%) |
Aug 04, 2023 | 3.000 | 3.069 | 2.950 | 3.060 | 26,563 | +0.11(+3.73%) |
Aug 03, 2023 | 3.000 | 3.130 | 2.940 | 2.950 | 17,051 | -0.06(-1.99%) |
Aug 02, 2023 | 3.020 | 3.090 | 2.900 | 3.010 | 55,758 | -0.08(-2.59%) |