Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.850 | 3.850 | 3.840 | 3.840 | 444 | -0.07(-1.79%) |
Oct 30, 2023 | 4.040 | 4.040 | 3.910 | 3.910 | 912 | -0.17(-4.14%) |
Oct 25, 2023 | 4.079 | 144 | +0.09(+2.22%) | |||
Oct 24, 2023 | 3.980 | 3.990 | 3.895 | 3.990 | 4,629 | +0.00(+0.00%) |
Oct 23, 2023 | 3.900 | 3.990 | 3.900 | 3.990 | 1,307 | +0.04(+1.02%) |
Oct 20, 2023 | 3.940 | 3.950 | 3.930 | 3.950 | 2,055 | +0.09(+2.33%) |
Oct 17, 2023 | 3.860 | 68 | +0.00(+0.00%) | |||
Oct 16, 2023 | 3.860 | 3.860 | 3.860 | 3.860 | 787 | -0.14(-3.50%) |
Oct 12, 2023 | 4.000 | 51 | -0.09(-2.20%) | |||
Oct 11, 2023 | 3.960 | 4.092 | 3.950 | 4.090 | 3,359 | +0.27(+7.07%) |
Oct 10, 2023 | 3.990 | 4.000 | 3.820 | 3.820 | 1,910 | -0.18(-4.50%) |
Oct 09, 2023 | 3.990 | 4.020 | 3.700 | 4.000 | 4,990 | +0.00(+0.00%) |
Oct 06, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 148 | +0.15(+3.89%) |
Oct 05, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 1,045 | +0.01(+0.26%) |
Oct 04, 2023 | 4.010 | 4.010 | 3.840 | 3.840 | 947 | -0.17(-4.24%) |
Oct 03, 2023 | 4.000 | 4.010 | 4.000 | 4.010 | 1,342 | +0.05(+1.26%) |
Oct 02, 2023 | 3.850 | 3.965 | 3.850 | 3.960 | 3,939 | +0.05(+1.31%) |
Sep 29, 2023 | 4.020 | 4.020 | 3.909 | 3.909 | 22,446 | -0.18(-4.43%) |
Sep 27, 2023 | 4.090 | 18,203 | +0.30(+7.92%) | |||
Sep 26, 2023 | 3.840 | 3.870 | 3.790 | 3.790 | 2,961 | -0.13(-3.32%) |
Sep 22, 2023 | 3.920 | 144 | -0.01(-0.25%) | |||
Sep 21, 2023 | 3.950 | 4.150 | 3.930 | 3.930 | 1,441 | -0.02(-0.51%) |
Sep 20, 2023 | 3.930 | 3.950 | 3.930 | 3.950 | 1,403 | +0.00(+0.00%) |
Sep 19, 2023 | 3.970 | 4.110 | 3.950 | 3.950 | 7,753 | +0.00(+0.00%) |
Sep 18, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 1,536 | +0.00(+0.00%) |
Sep 15, 2023 | 4.070 | 4.280 | 3.950 | 3.950 | 17,302 | -0.12(-3.00%) |
Sep 14, 2023 | 4.070 | 4.238 | 4.070 | 4.072 | 1,690 | +0.01(+0.30%) |
Sep 13, 2023 | 4.100 | 4.190 | 4.060 | 4.060 | 1,411 | -0.02(-0.49%) |
Sep 12, 2023 | 4.080 | 4.080 | 4.080 | 4.080 | 765 | +0.00(+0.00%) |
Sep 11, 2023 | 4.060 | 4.155 | 4.060 | 4.080 | 854 | +0.02(+0.49%) |
Sep 08, 2023 | 4.214 | 4.214 | 4.060 | 4.060 | 753 | -0.03(-0.73%) |
Sep 07, 2023 | 4.250 | 4.250 | 4.060 | 4.090 | 9,391 | -0.01(-0.24%) |
Sep 06, 2023 | 4.100 | 4.240 | 4.100 | 4.100 | 745 | -0.15(-3.53%) |
Sep 05, 2023 | 4.220 | 4.250 | 4.200 | 4.250 | 3,451 | +0.14(+3.41%) |
Sep 01, 2023 | 4.340 | 4.340 | 4.100 | 4.110 | 2,519 | +0.06(+1.48%) |
Aug 31, 2023 | 4.083 | 4.083 | 4.050 | 4.050 | 3,158 | -0.12(-2.88%) |
Aug 30, 2023 | 4.100 | 4.170 | 4.100 | 4.170 | 1,287 | +0.05(+1.22%) |
Aug 29, 2023 | 4.250 | 4.250 | 4.120 | 4.120 | 1,395 | -0.13(-3.06%) |
Aug 28, 2023 | 4.180 | 4.250 | 4.050 | 4.250 | 4,141 | +0.07(+1.72%) |
Aug 24, 2023 | 4.178 | 1,632 | +0.11(+2.65%) | |||
Aug 23, 2023 | 4.010 | 4.202 | 4.010 | 4.070 | 1,603 | -0.04(-0.97%) |
Aug 22, 2023 | 3.910 | 4.211 | 3.910 | 4.110 | 17,536 | -0.28(-6.34%) |
Aug 21, 2023 | 4.010 | 4.450 | 4.010 | 4.388 | 14,429 | +0.19(+4.48%) |
Aug 18, 2023 | 4.100 | 4.200 | 3.950 | 4.200 | 8,966 | -0.05(-1.18%) |
Aug 17, 2023 | 4.310 | 4.310 | 4.100 | 4.250 | 10,736 | +0.05(+1.19%) |
Aug 16, 2023 | 4.090 | 4.460 | 4.080 | 4.200 | 13,360 | -0.03(-0.71%) |
Aug 15, 2023 | 4.160 | 4.230 | 4.080 | 4.230 | 10,886 | -0.02(-0.47%) |
Aug 14, 2023 | 4.300 | 4.300 | 4.250 | 4.250 | 6,278 | -0.13(-2.97%) |
Aug 10, 2023 | 4.380 | 2 | -0.01(-0.23%) | |||
Aug 09, 2023 | 4.390 | 4.390 | 4.390 | 4.390 | 199 | -0.01(-0.23%) |
Aug 08, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 219 | +0.06(+1.38%) |
Aug 04, 2023 | 4.340 | 132 | -0.04(-0.91%) | |||
Aug 03, 2023 | 4.400 | 4.400 | 4.350 | 4.380 | 3,040 | -0.02(-0.45%) |
Aug 02, 2023 | 4.391 | 4.400 | 4.391 | 4.400 | 4,089 | +0.02(+0.45%) |