Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.242 | 3.271 | 3.222 | 3.242 | 17,885,722 | +0.02(+0.61%) |
Oct 30, 2023 | 3.222 | 3.232 | 3.183 | 3.222 | 16,472,414 | +0.04(+1.23%) |
Oct 27, 2023 | 3.203 | 3.222 | 3.178 | 3.183 | 20,531,702 | +0.01(+0.31%) |
Oct 26, 2023 | 3.134 | 3.183 | 3.124 | 3.173 | 29,250,858 | +0.03(+0.93%) |
Oct 25, 2023 | 3.144 | 3.163 | 3.124 | 3.144 | 22,336,384 | -0.01(-0.31%) |
Oct 24, 2023 | 3.105 | 3.154 | 3.095 | 3.154 | 22,741,434 | +0.06(+1.90%) |
Oct 23, 2023 | 3.124 | 3.139 | 3.075 | 3.095 | 27,056,552 | +0.01(+0.38%) |
Oct 20, 2023 | 3.064 | 3.122 | 3.054 | 3.083 | 23,387,108 | -0.03(-0.93%) |
Oct 19, 2023 | 3.054 | 3.132 | 2.957 | 3.112 | 49,386,820 | -0.17(-5.31%) |
Oct 18, 2023 | 3.374 | 3.379 | 3.277 | 3.287 | 34,118,296 | -0.10(-2.87%) |
Oct 17, 2023 | 3.374 | 3.423 | 3.364 | 3.384 | 27,711,066 | -0.11(-3.06%) |
Oct 16, 2023 | 3.452 | 3.498 | 3.442 | 3.490 | 17,083,892 | +0.09(+2.56%) |
Oct 13, 2023 | 3.471 | 3.471 | 3.403 | 3.403 | 17,058,586 | -0.06(-1.68%) |
Oct 12, 2023 | 3.510 | 3.520 | 3.432 | 3.461 | 29,572,580 | +0.00(+0.00%) |
Oct 11, 2023 | 3.549 | 3.549 | 3.442 | 3.461 | 24,500,590 | -0.03(-0.83%) |
Oct 10, 2023 | 3.549 | 3.558 | 3.481 | 3.490 | 18,957,532 | +0.04(+1.12%) |
Oct 09, 2023 | 3.403 | 3.452 | 3.393 | 3.452 | 20,387,044 | +0.00(+0.00%) |
Oct 06, 2023 | 3.403 | 3.481 | 3.393 | 3.452 | 26,229,256 | +0.02(+0.56%) |
Oct 05, 2023 | 3.510 | 3.520 | 3.413 | 3.432 | 31,602,322 | -0.08(-2.21%) |
Oct 04, 2023 | 3.568 | 3.578 | 3.490 | 3.510 | 23,478,234 | -0.05(-1.36%) |
Oct 03, 2023 | 3.597 | 3.616 | 3.549 | 3.558 | 22,388,958 | -0.05(-1.34%) |
Oct 02, 2023 | 3.602 | 3.626 | 3.558 | 3.607 | 19,996,218 | -0.02(-0.53%) |
Sep 29, 2023 | 3.694 | 3.694 | 3.626 | 3.626 | 19,949,574 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.626 | 3.568 | 3.607 | 15,323,058 | +0.02(+0.54%) |
Sep 27, 2023 | 3.616 | 3.621 | 3.558 | 3.587 | 16,019,267 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.684 | 3.616 | 3.616 | 17,138,304 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.713 | 3.694 | 3.713 | 11,983,931 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,998,883 | +0.02(+0.52%) |
Sep 21, 2023 | 3.781 | 3.791 | 3.752 | 3.752 | 10,131,356 | -0.09(-2.27%) |
Sep 20, 2023 | 3.907 | 3.907 | 3.835 | 3.839 | 12,204,345 | -0.04(-1.00%) |
Sep 19, 2023 | 3.878 | 3.888 | 3.849 | 3.878 | 16,282,959 | +0.05(+1.27%) |
Sep 18, 2023 | 3.820 | 3.849 | 3.806 | 3.830 | 16,086,906 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.849 | 3.801 | 3.810 | 21,941,606 | -0.09(-2.24%) |
Sep 14, 2023 | 3.849 | 3.907 | 3.849 | 3.898 | 23,545,652 | +0.01(+0.25%) |
Sep 13, 2023 | 3.878 | 3.898 | 3.859 | 3.888 | 25,162,942 | -0.04(-0.99%) |
Sep 12, 2023 | 3.917 | 3.936 | 3.898 | 3.927 | 14,706,082 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.907 | 3.946 | 17,830,312 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.946 | 3.898 | 3.917 | 23,690,384 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.946 | 24,924,616 | +0.02(+0.49%) |
Sep 06, 2023 | 3.917 | 3.936 | 3.878 | 3.927 | 16,514,668 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.878 | 11,901,052 | +0.01(+0.25%) |
Sep 01, 2023 | 3.888 | 3.898 | 3.869 | 3.869 | 12,494,975 | +0.00(+0.00%) |
Aug 31, 2023 | 3.869 | 3.878 | 3.849 | 3.869 | 11,215,763 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.839 | 3.859 | 11,268,137 | +0.03(+0.76%) |
Aug 29, 2023 | 3.820 | 3.839 | 3.801 | 3.830 | 15,967,788 | +0.10(+2.60%) |
Aug 28, 2023 | 3.694 | 3.733 | 3.694 | 3.733 | 6,142,944 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.694 | 3.646 | 3.684 | 11,409,109 | +0.03(+0.80%) |
Aug 24, 2023 | 3.684 | 3.713 | 3.646 | 3.655 | 11,184,189 | -0.06(-1.57%) |
Aug 23, 2023 | 3.684 | 3.713 | 3.675 | 3.713 | 8,980,086 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.747 | 3.675 | 3.684 | 19,346,442 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.723 | 3.675 | 3.694 | 10,701,449 | +0.00(+0.00%) |
Aug 18, 2023 | 3.655 | 3.704 | 3.646 | 3.694 | 10,920,635 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.723 | 3.655 | 3.655 | 14,059,750 | +0.01(+0.27%) |
Aug 16, 2023 | 3.684 | 3.694 | 3.636 | 3.646 | 13,354,066 | -0.04(-1.05%) |
Aug 15, 2023 | 3.713 | 3.733 | 3.684 | 3.684 | 10,390,795 | -0.07(-1.81%) |
Aug 14, 2023 | 3.752 | 3.772 | 3.733 | 3.752 | 10,097,453 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.752 | 3.772 | 15,394,526 | -0.06(-1.52%) |
Aug 10, 2023 | 3.839 | 3.869 | 3.820 | 3.830 | 16,684,849 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.810 | 3.781 | 3.781 | 16,701,465 | +0.00(+0.00%) |
Aug 08, 2023 | 3.752 | 3.781 | 3.733 | 3.781 | 15,768,870 | +0.00(+0.00%) |
Aug 07, 2023 | 3.820 | 3.820 | 3.762 | 3.781 | 11,002,000 | -0.01(-0.26%) |
Aug 04, 2023 | 3.752 | 3.830 | 3.747 | 3.791 | 15,435,292 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.781 | 3.743 | 3.772 | 14,459,367 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.820 | 3.772 | 3.820 | 36,724,080 | -0.01(-0.25%) |