Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.260 | 3.345 | 3.156 | 3.194 | 2,270,645 | -0.08(-2.32%) |
Oct 30, 2023 | 3.089 | 3.307 | 3.089 | 3.269 | 13,029,611 | +0.19(+6.15%) |
Oct 27, 2023 | 3.014 | 3.156 | 2.976 | 3.080 | 3,531,735 | +0.10(+3.50%) |
Oct 26, 2023 | 2.767 | 3.018 | 2.654 | 2.976 | 4,617,748 | +0.32(+12.14%) |
Oct 25, 2023 | 2.511 | 2.677 | 2.504 | 2.654 | 2,435,780 | +0.15(+6.06%) |
Oct 24, 2023 | 2.454 | 2.521 | 2.445 | 2.502 | 3,425,255 | +0.07(+2.72%) |
Oct 23, 2023 | 2.511 | 2.511 | 2.436 | 2.436 | 2,132,377 | -0.05(-1.91%) |
Oct 20, 2023 | 2.568 | 2.568 | 2.483 | 2.483 | 1,487,606 | -0.09(-3.68%) |
Oct 19, 2023 | 2.606 | 2.663 | 2.568 | 2.578 | 902,548 | -0.05(-1.81%) |
Oct 18, 2023 | 2.663 | 2.677 | 2.625 | 2.625 | 611,383 | -0.07(-2.46%) |
Oct 17, 2023 | 2.644 | 2.758 | 2.635 | 2.691 | 696,020 | +0.04(+1.43%) |
Oct 16, 2023 | 2.559 | 2.682 | 2.530 | 2.654 | 1,090,530 | +0.11(+4.48%) |
Oct 13, 2023 | 2.578 | 2.597 | 2.530 | 2.540 | 687,547 | -0.04(-1.47%) |
Oct 12, 2023 | 2.606 | 2.625 | 2.549 | 2.578 | 1,072,294 | -0.02(-0.73%) |
Oct 11, 2023 | 2.701 | 2.744 | 2.559 | 2.597 | 1,486,333 | -0.08(-2.84%) |
Oct 10, 2023 | 2.701 | 2.748 | 2.663 | 2.672 | 951,575 | +0.00(+0.00%) |
Oct 09, 2023 | 2.691 | 2.720 | 2.625 | 2.672 | 851,185 | -0.06(-2.08%) |
Oct 06, 2023 | 2.748 | 2.758 | 2.625 | 2.729 | 1,063,455 | +0.01(+0.35%) |
Oct 05, 2023 | 2.777 | 2.796 | 2.696 | 2.720 | 1,116,927 | -0.08(-2.71%) |
Oct 04, 2023 | 2.843 | 2.861 | 2.748 | 2.796 | 615,025 | -0.04(-1.34%) |
Oct 03, 2023 | 2.928 | 2.947 | 2.815 | 2.834 | 1,243,479 | -0.11(-3.86%) |
Oct 02, 2023 | 2.966 | 3.042 | 2.928 | 2.947 | 944,623 | -0.02(-0.64%) |
Sep 29, 2023 | 3.004 | 3.047 | 2.966 | 2.966 | 783,288 | +0.01(+0.32%) |
Sep 28, 2023 | 3.004 | 3.033 | 2.943 | 2.957 | 592,862 | -0.05(-1.58%) |
Sep 27, 2023 | 2.947 | 3.023 | 2.905 | 3.004 | 749,935 | +0.07(+2.26%) |
Sep 26, 2023 | 2.976 | 3.042 | 2.933 | 2.938 | 527,840 | -0.06(-1.90%) |
Sep 25, 2023 | 2.928 | 3.014 | 2.971 | 2.995 | 583,319 | +0.04(+1.28%) |
Sep 22, 2023 | 2.976 | 2.985 | 2.928 | 2.957 | 911,390 | -0.01(-0.32%) |
Sep 21, 2023 | 2.947 | 2.995 | 2.890 | 2.966 | 1,128,546 | -0.02(-0.63%) |
Sep 20, 2023 | 3.042 | 3.085 | 2.976 | 2.985 | 796,388 | -0.03(-0.94%) |
Sep 19, 2023 | 3.127 | 3.170 | 3.009 | 3.014 | 749,715 | -0.13(-4.22%) |
Sep 18, 2023 | 3.127 | 3.156 | 3.070 | 3.146 | 1,136,816 | +0.04(+1.22%) |
Sep 15, 2023 | 3.184 | 3.213 | 3.108 | 3.108 | 1,386,856 | -0.08(-2.38%) |
Sep 14, 2023 | 3.175 | 3.232 | 3.165 | 3.184 | 1,023,784 | +0.03(+0.90%) |
Sep 13, 2023 | 3.175 | 3.241 | 3.156 | 3.156 | 1,165,313 | -0.10(-3.20%) |
Sep 12, 2023 | 3.150 | 3.265 | 3.131 | 3.260 | 2,112,755 | +0.07(+2.31%) |
Sep 11, 2023 | 3.140 | 3.196 | 3.124 | 3.186 | 739,056 | +0.06(+2.07%) |
Sep 08, 2023 | 3.131 | 3.162 | 3.113 | 3.122 | 497,917 | +0.01(+0.30%) |
Sep 07, 2023 | 3.186 | 3.205 | 3.113 | 3.113 | 1,943,462 | -0.06(-1.74%) |
Sep 06, 2023 | 3.205 | 3.214 | 3.140 | 3.168 | 633,169 | -0.04(-1.15%) |
Sep 05, 2023 | 3.297 | 3.338 | 3.186 | 3.205 | 797,894 | -0.11(-3.33%) |
Sep 01, 2023 | 3.315 | 3.370 | 3.315 | 3.315 | 561,016 | +0.01(+0.28%) |
Aug 31, 2023 | 3.352 | 3.361 | 3.283 | 3.306 | 703,388 | +0.02(+0.56%) |
Aug 30, 2023 | 3.352 | 3.361 | 3.274 | 3.288 | 653,202 | -0.06(-1.65%) |
Aug 29, 2023 | 3.306 | 3.371 | 3.278 | 3.343 | 1,016,371 | +0.05(+1.40%) |
Aug 28, 2023 | 3.214 | 3.315 | 3.214 | 3.297 | 719,662 | +0.10(+3.17%) |
Aug 25, 2023 | 3.223 | 3.237 | 3.177 | 3.196 | 514,995 | +0.00(+0.00%) |
Aug 24, 2023 | 3.159 | 3.214 | 3.154 | 3.196 | 633,955 | +0.02(+0.58%) |
Aug 23, 2023 | 3.159 | 3.196 | 3.133 | 3.177 | 524,545 | +0.02(+0.58%) |
Aug 22, 2023 | 3.159 | 3.177 | 3.122 | 3.159 | 632,478 | +0.00(+0.00%) |
Aug 21, 2023 | 3.196 | 3.200 | 3.140 | 3.159 | 536,527 | -0.03(-0.87%) |
Aug 18, 2023 | 3.205 | 3.223 | 3.177 | 3.186 | 609,771 | -0.04(-1.14%) |
Aug 17, 2023 | 3.196 | 3.288 | 3.177 | 3.223 | 576,848 | +0.02(+0.57%) |
Aug 16, 2023 | 3.205 | 3.228 | 3.168 | 3.205 | 692,029 | -0.01(-0.29%) |
Aug 15, 2023 | 3.232 | 3.278 | 3.205 | 3.214 | 676,976 | -0.04(-1.13%) |
Aug 14, 2023 | 3.269 | 3.284 | 3.196 | 3.251 | 550,291 | -0.03(-0.84%) |
Aug 11, 2023 | 3.251 | 3.297 | 3.223 | 3.278 | 1,009,886 | +0.02(+0.57%) |
Aug 10, 2023 | 3.223 | 3.269 | 3.205 | 3.260 | 755,423 | +0.06(+2.02%) |
Aug 09, 2023 | 3.223 | 3.244 | 3.177 | 3.196 | 1,432,041 | -0.02(-0.57%) |
Aug 08, 2023 | 3.196 | 3.228 | 3.131 | 3.214 | 1,796,322 | -0.01(-0.29%) |
Aug 07, 2023 | 3.269 | 3.334 | 3.205 | 3.223 | 1,015,677 | -0.04(-1.13%) |
Aug 04, 2023 | 3.251 | 3.288 | 3.219 | 3.260 | 1,215,101 | +0.03(+0.85%) |
Aug 03, 2023 | 3.306 | 3.384 | 3.223 | 3.232 | 2,022,728 | -0.12(-3.57%) |
Aug 02, 2023 | 3.361 | 3.389 | 3.306 | 3.352 | 1,533,187 | -0.04(-1.09%) |