Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.290 | 2.390 | 2.285 | 2.340 | 621,404 | +0.04(+1.74%) |
Oct 30, 2023 | 2.310 | 2.330 | 2.245 | 2.300 | 473,070 | +0.05(+2.22%) |
Oct 27, 2023 | 2.260 | 2.320 | 2.205 | 2.250 | 907,088 | -0.03(-1.32%) |
Oct 26, 2023 | 2.260 | 2.315 | 2.210 | 2.280 | 811,081 | +0.03(+1.33%) |
Oct 25, 2023 | 2.400 | 2.400 | 2.220 | 2.250 | 1,074,307 | -0.18(-7.41%) |
Oct 24, 2023 | 2.450 | 2.480 | 2.400 | 2.430 | 482,199 | +0.01(+0.41%) |
Oct 23, 2023 | 2.410 | 2.475 | 2.370 | 2.420 | 487,151 | -0.05(-2.02%) |
Oct 20, 2023 | 2.510 | 2.510 | 2.435 | 2.470 | 401,334 | -0.01(-0.40%) |
Oct 19, 2023 | 2.560 | 2.560 | 2.480 | 2.480 | 267,961 | -0.06(-2.36%) |
Oct 18, 2023 | 2.640 | 2.640 | 2.490 | 2.540 | 539,125 | -0.12(-4.51%) |
Oct 17, 2023 | 2.580 | 2.740 | 2.580 | 2.660 | 710,160 | +0.07(+2.70%) |
Oct 16, 2023 | 2.520 | 2.620 | 2.480 | 2.590 | 326,479 | +0.13(+5.28%) |
Oct 13, 2023 | 2.450 | 2.510 | 2.380 | 2.460 | 726,964 | -0.01(-0.40%) |
Oct 12, 2023 | 2.630 | 2.630 | 2.450 | 2.470 | 380,256 | -0.16(-6.08%) |
Oct 11, 2023 | 2.700 | 2.720 | 2.600 | 2.630 | 300,853 | -0.03(-1.13%) |
Oct 10, 2023 | 2.580 | 2.700 | 2.580 | 2.660 | 569,732 | +0.10(+3.91%) |
Oct 09, 2023 | 2.520 | 2.580 | 2.470 | 2.560 | 545,520 | -0.01(-0.39%) |
Oct 06, 2023 | 2.500 | 2.620 | 2.490 | 2.570 | 399,896 | +0.06(+2.39%) |
Oct 05, 2023 | 2.490 | 2.560 | 2.435 | 2.510 | 1,135,936 | +0.00(+0.00%) |
Oct 04, 2023 | 2.420 | 2.520 | 2.390 | 2.510 | 367,173 | +0.09(+3.72%) |
Oct 03, 2023 | 2.500 | 2.520 | 2.380 | 2.420 | 767,764 | -0.08(-3.20%) |
Oct 02, 2023 | 2.450 | 2.505 | 2.420 | 2.500 | 553,226 | +0.05(+2.04%) |
Sep 29, 2023 | 2.430 | 2.500 | 2.425 | 2.450 | 627,153 | +0.03(+1.24%) |
Sep 28, 2023 | 2.360 | 2.450 | 2.360 | 2.420 | 433,222 | +0.07(+2.98%) |
Sep 27, 2023 | 2.410 | 2.460 | 2.335 | 2.350 | 439,598 | -0.06(-2.49%) |
Sep 26, 2023 | 2.440 | 2.515 | 2.380 | 2.410 | 706,874 | -0.06(-2.43%) |
Sep 25, 2023 | 2.410 | 2.490 | 2.460 | 2.470 | 456,238 | +0.03(+1.23%) |
Sep 22, 2023 | 2.590 | 2.610 | 2.430 | 2.440 | 479,470 | -0.14(-5.43%) |
Sep 21, 2023 | 2.500 | 2.660 | 2.500 | 2.580 | 556,810 | +0.05(+1.98%) |
Sep 20, 2023 | 2.580 | 2.660 | 2.530 | 2.530 | 475,587 | -0.04(-1.56%) |
Sep 19, 2023 | 2.550 | 2.600 | 2.535 | 2.570 | 372,446 | +0.02(+0.78%) |
Sep 18, 2023 | 2.680 | 2.740 | 2.550 | 2.550 | 1,498,251 | -0.11(-4.14%) |
Sep 15, 2023 | 2.900 | 2.900 | 2.650 | 2.660 | 2,131,079 | -0.27(-9.22%) |
Sep 14, 2023 | 2.740 | 2.960 | 2.720 | 2.930 | 913,524 | +0.20(+7.33%) |
Sep 13, 2023 | 2.750 | 2.780 | 2.695 | 2.730 | 664,506 | -0.03(-1.09%) |
Sep 12, 2023 | 2.760 | 2.840 | 2.760 | 2.760 | 358,621 | -0.02(-0.72%) |
Sep 11, 2023 | 2.730 | 2.820 | 2.720 | 2.780 | 620,254 | +0.06(+2.21%) |
Sep 08, 2023 | 2.760 | 2.780 | 2.680 | 2.720 | 680,890 | -0.05(-1.81%) |
Sep 07, 2023 | 2.700 | 2.850 | 2.700 | 2.770 | 1,237,168 | +0.04(+1.47%) |
Sep 06, 2023 | 2.860 | 2.900 | 2.690 | 2.730 | 926,508 | -0.12(-4.21%) |
Sep 05, 2023 | 2.920 | 2.940 | 2.805 | 2.850 | 1,051,050 | -0.10(-3.39%) |
Sep 01, 2023 | 2.920 | 3.015 | 2.890 | 2.950 | 760,384 | +0.04(+1.37%) |
Aug 31, 2023 | 2.820 | 2.970 | 2.820 | 2.910 | 788,686 | +0.09(+3.19%) |
Aug 30, 2023 | 2.900 | 2.930 | 2.810 | 2.820 | 825,101 | -0.08(-2.76%) |
Aug 29, 2023 | 2.870 | 2.960 | 2.840 | 2.900 | 607,332 | +0.03(+1.05%) |
Aug 28, 2023 | 2.750 | 2.885 | 2.750 | 2.870 | 612,703 | +0.12(+4.36%) |
Aug 25, 2023 | 2.770 | 2.795 | 2.660 | 2.750 | 863,978 | -0.02(-0.72%) |
Aug 24, 2023 | 2.890 | 2.915 | 2.750 | 2.770 | 1,104,102 | -0.12(-4.15%) |
Aug 23, 2023 | 2.970 | 3.020 | 2.890 | 2.890 | 548,550 | -0.07(-2.36%) |
Aug 22, 2023 | 2.980 | 3.050 | 2.955 | 2.960 | 696,351 | -0.01(-0.34%) |
Aug 21, 2023 | 2.940 | 3.010 | 2.895 | 2.970 | 839,329 | +0.05(+1.71%) |
Aug 18, 2023 | 3.030 | 3.070 | 2.900 | 2.920 | 1,341,354 | -0.16(-5.19%) |
Aug 17, 2023 | 3.270 | 3.375 | 3.080 | 3.080 | 794,255 | -0.18(-5.52%) |
Aug 16, 2023 | 3.350 | 3.500 | 3.240 | 3.260 | 731,337 | -0.12(-3.55%) |
Aug 15, 2023 | 3.340 | 3.520 | 3.280 | 3.380 | 1,302,477 | +0.15(+4.64%) |
Aug 14, 2023 | 3.370 | 3.380 | 3.210 | 3.230 | 1,183,940 | -0.20(-5.83%) |
Aug 11, 2023 | 3.330 | 3.600 | 3.330 | 3.430 | 1,174,933 | +0.09(+2.69%) |
Aug 10, 2023 | 3.280 | 3.425 | 3.215 | 3.340 | 1,524,419 | +0.12(+3.73%) |
Aug 09, 2023 | 3.460 | 3.480 | 3.215 | 3.220 | 1,130,271 | -0.25(-7.20%) |
Aug 08, 2023 | 3.480 | 3.525 | 3.395 | 3.470 | 1,320,115 | -0.05(-1.42%) |
Aug 07, 2023 | 3.230 | 3.545 | 3.150 | 3.520 | 2,724,281 | +0.30(+9.32%) |
Aug 04, 2023 | 3.000 | 3.265 | 3.000 | 3.220 | 1,677,268 | +0.11(+3.54%) |
Aug 03, 2023 | 2.830 | 3.250 | 2.825 | 3.110 | 2,869,843 | +0.36(+13.09%) |
Aug 02, 2023 | 2.740 | 2.780 | 2.640 | 2.750 | 756,873 | -0.06(-2.14%) |