Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.112 | 3.112 | 3.042 | 3.051 | 433,956 | -0.07(-2.09%) |
Oct 30, 2023 | 3.098 | 3.126 | 3.065 | 3.117 | 317,058 | +0.05(+1.67%) |
Oct 27, 2023 | 3.117 | 3.140 | 3.051 | 3.065 | 403,203 | -0.04(-1.35%) |
Oct 26, 2023 | 3.042 | 3.126 | 3.042 | 3.107 | 491,967 | +0.07(+2.46%) |
Oct 25, 2023 | 3.065 | 3.084 | 3.033 | 3.033 | 359,105 | -0.05(-1.66%) |
Oct 24, 2023 | 3.075 | 3.107 | 3.070 | 3.084 | 608,264 | +0.04(+1.38%) |
Oct 23, 2023 | 3.042 | 3.110 | 3.042 | 3.042 | 609,970 | -0.02(-0.61%) |
Oct 20, 2023 | 3.103 | 3.121 | 3.051 | 3.061 | 874,038 | -0.04(-1.35%) |
Oct 19, 2023 | 3.168 | 3.173 | 3.085 | 3.103 | 1,010,977 | -0.07(-2.35%) |
Oct 18, 2023 | 3.187 | 3.205 | 3.159 | 3.177 | 343,958 | -0.03(-1.02%) |
Oct 17, 2023 | 3.149 | 3.233 | 3.149 | 3.210 | 439,197 | +0.04(+1.32%) |
Oct 16, 2023 | 3.196 | 3.219 | 3.154 | 3.168 | 460,437 | -0.00(-0.15%) |
Oct 13, 2023 | 3.215 | 3.233 | 3.159 | 3.173 | 407,232 | -0.04(-1.16%) |
Oct 12, 2023 | 3.261 | 3.266 | 3.187 | 3.210 | 374,075 | -0.04(-1.15%) |
Oct 11, 2023 | 3.243 | 3.275 | 3.217 | 3.247 | 469,501 | -0.00(-0.14%) |
Oct 10, 2023 | 3.210 | 3.284 | 3.205 | 3.252 | 811,442 | +0.04(+1.31%) |
Oct 09, 2023 | 3.280 | 3.298 | 3.203 | 3.210 | 394,428 | -0.06(-1.71%) |
Oct 06, 2023 | 3.233 | 3.296 | 3.215 | 3.266 | 433,507 | +0.00(+0.14%) |
Oct 05, 2023 | 3.229 | 3.275 | 3.224 | 3.261 | 620,155 | +0.03(+1.01%) |
Oct 04, 2023 | 3.247 | 3.261 | 3.201 | 3.229 | 572,883 | -0.02(-0.72%) |
Oct 03, 2023 | 3.224 | 3.270 | 3.196 | 3.252 | 714,987 | +0.01(+0.29%) |
Oct 02, 2023 | 3.336 | 3.364 | 3.206 | 3.243 | 678,557 | -0.10(-2.93%) |
Sep 29, 2023 | 3.364 | 3.374 | 3.308 | 3.340 | 804,442 | -0.01(-0.28%) |
Sep 28, 2023 | 3.396 | 3.471 | 3.345 | 3.350 | 1,138,921 | -0.06(-1.78%) |
Sep 27, 2023 | 3.298 | 3.434 | 3.298 | 3.410 | 690,193 | +0.12(+3.54%) |
Sep 26, 2023 | 3.308 | 3.333 | 3.270 | 3.294 | 904,456 | -0.05(-1.39%) |
Sep 25, 2023 | 3.354 | 3.350 | 3.331 | 3.340 | 497,148 | -0.01(-0.42%) |
Sep 22, 2023 | 3.387 | 3.424 | 3.331 | 3.354 | 745,268 | -0.04(-1.23%) |
Sep 21, 2023 | 3.312 | 3.424 | 3.312 | 3.396 | 927,563 | +0.06(+1.82%) |
Sep 20, 2023 | 3.340 | 3.406 | 3.312 | 3.336 | 1,131,823 | +0.02(+0.56%) |
Sep 19, 2023 | 3.322 | 3.345 | 3.296 | 3.317 | 916,412 | +0.02(+0.56%) |
Sep 18, 2023 | 3.410 | 3.410 | 3.270 | 3.298 | 1,778,541 | -0.10(-2.88%) |
Sep 15, 2023 | 3.447 | 3.489 | 3.368 | 3.396 | 16,843,186 | -0.07(-2.02%) |
Sep 14, 2023 | 3.312 | 3.480 | 3.312 | 3.466 | 1,859,123 | +0.18(+5.38%) |
Sep 13, 2023 | 3.298 | 3.322 | 3.219 | 3.289 | 1,466,456 | +0.01(+0.28%) |
Sep 12, 2023 | 3.238 | 3.312 | 3.238 | 3.280 | 1,538,806 | +0.02(+0.72%) |
Sep 11, 2023 | 3.182 | 3.298 | 3.163 | 3.256 | 1,348,067 | +0.09(+2.95%) |
Sep 08, 2023 | 3.075 | 3.243 | 3.028 | 3.163 | 1,816,004 | +0.11(+3.66%) |
Sep 07, 2023 | 3.056 | 3.075 | 3.003 | 3.051 | 1,987,955 | -0.03(-0.91%) |
Sep 06, 2023 | 3.177 | 3.194 | 3.070 | 3.079 | 1,553,196 | -0.11(-3.36%) |
Sep 05, 2023 | 3.205 | 3.238 | 3.098 | 3.187 | 3,288,568 | -0.13(-3.93%) |
Sep 01, 2023 | 3.331 | 3.382 | 3.308 | 3.317 | 616,901 | +0.02(+0.56%) |
Aug 31, 2023 | 3.387 | 3.387 | 3.294 | 3.298 | 866,177 | -0.06(-1.80%) |
Aug 30, 2023 | 3.373 | 3.433 | 3.350 | 3.359 | 539,121 | -0.03(-0.82%) |
Aug 29, 2023 | 3.387 | 3.405 | 3.327 | 3.387 | 437,710 | +0.01(+0.27%) |
Aug 28, 2023 | 3.377 | 3.438 | 3.364 | 3.377 | 822,030 | +0.01(+0.41%) |
Aug 25, 2023 | 3.373 | 3.419 | 3.340 | 3.364 | 500,125 | +0.01(+0.41%) |
Aug 24, 2023 | 3.373 | 3.410 | 3.345 | 3.350 | 789,454 | -0.03(-0.96%) |
Aug 23, 2023 | 3.401 | 3.433 | 3.364 | 3.382 | 498,039 | -0.02(-0.54%) |
Aug 22, 2023 | 3.377 | 3.447 | 3.377 | 3.401 | 689,576 | +0.04(+1.10%) |
Aug 21, 2023 | 3.387 | 3.414 | 3.352 | 3.364 | 719,918 | -0.01(-0.41%) |
Aug 18, 2023 | 3.373 | 3.405 | 3.331 | 3.377 | 653,437 | +0.00(+0.00%) |
Aug 17, 2023 | 3.382 | 3.451 | 3.373 | 3.377 | 597,145 | +0.01(+0.41%) |
Aug 16, 2023 | 3.438 | 3.474 | 3.354 | 3.364 | 577,339 | -0.08(-2.28%) |
Aug 15, 2023 | 3.558 | 3.558 | 3.442 | 3.442 | 766,741 | -0.15(-4.24%) |
Aug 14, 2023 | 3.548 | 3.742 | 3.548 | 3.595 | 771,105 | +0.05(+1.30%) |
Aug 11, 2023 | 3.488 | 3.595 | 3.379 | 3.548 | 1,393,257 | -0.02(-0.52%) |
Aug 10, 2023 | 4.163 | 4.222 | 3.493 | 3.567 | 2,483,258 | -1.00(-21.86%) |
Aug 09, 2023 | 4.694 | 4.722 | 4.560 | 4.565 | 805,910 | -0.14(-3.04%) |
Aug 08, 2023 | 4.671 | 4.713 | 4.519 | 4.708 | 566,824 | -0.02(-0.49%) |
Aug 07, 2023 | 4.602 | 4.764 | 4.583 | 4.731 | 756,084 | +0.15(+3.23%) |
Aug 04, 2023 | 4.468 | 4.616 | 4.454 | 4.583 | 554,167 | +0.12(+2.59%) |
Aug 03, 2023 | 4.491 | 4.556 | 4.426 | 4.468 | 269,330 | -0.03(-0.72%) |
Aug 02, 2023 | 4.449 | 4.505 | 4.408 | 4.500 | 286,629 | +0.03(+0.62%) |