Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.064 | 3.102 | 3.035 | 3.035 | 278,250 | -0.03(-0.95%) |
Oct 30, 2023 | 3.102 | 3.121 | 3.020 | 3.064 | 518,851 | -0.01(-0.31%) |
Oct 27, 2023 | 3.150 | 3.170 | 3.064 | 3.073 | 345,936 | -0.11(-3.34%) |
Oct 26, 2023 | 3.141 | 3.179 | 3.121 | 3.179 | 323,772 | -0.02(-0.60%) |
Oct 25, 2023 | 3.208 | 3.237 | 3.165 | 3.199 | 256,526 | -0.01(-0.30%) |
Oct 24, 2023 | 3.160 | 3.244 | 3.160 | 3.208 | 552,316 | +0.06(+1.84%) |
Oct 23, 2023 | 3.179 | 3.189 | 3.131 | 3.150 | 411,019 | -0.04(-1.21%) |
Oct 20, 2023 | 3.237 | 3.237 | 3.131 | 3.189 | 257,661 | -0.03(-0.90%) |
Oct 19, 2023 | 3.208 | 3.257 | 3.204 | 3.218 | 301,272 | -0.03(-0.89%) |
Oct 18, 2023 | 3.286 | 3.305 | 3.247 | 3.247 | 202,656 | -0.04(-1.18%) |
Oct 17, 2023 | 3.208 | 3.295 | 3.150 | 3.286 | 552,372 | +0.09(+2.72%) |
Oct 16, 2023 | 3.208 | 3.218 | 3.179 | 3.199 | 257,801 | +0.00(+0.00%) |
Oct 13, 2023 | 3.179 | 3.218 | 3.170 | 3.199 | 183,041 | +0.02(+0.61%) |
Oct 12, 2023 | 3.199 | 3.218 | 3.165 | 3.179 | 504,245 | +0.00(+0.00%) |
Oct 11, 2023 | 3.170 | 3.199 | 3.150 | 3.179 | 315,168 | -0.01(-0.30%) |
Oct 10, 2023 | 3.266 | 3.271 | 3.179 | 3.189 | 448,025 | -0.05(-1.49%) |
Oct 09, 2023 | 3.189 | 3.276 | 3.179 | 3.237 | 483,002 | +0.04(+1.21%) |
Oct 06, 2023 | 3.083 | 3.208 | 3.073 | 3.199 | 649,538 | +0.14(+4.42%) |
Oct 05, 2023 | 3.035 | 3.092 | 3.030 | 3.064 | 583,554 | +0.05(+1.60%) |
Oct 04, 2023 | 3.064 | 3.083 | 2.996 | 3.015 | 525,817 | -0.06(-1.89%) |
Oct 03, 2023 | 3.160 | 3.179 | 3.064 | 3.073 | 446,097 | -0.12(-3.64%) |
Oct 02, 2023 | 3.131 | 3.199 | 3.121 | 3.189 | 615,570 | +0.06(+1.85%) |
Sep 29, 2023 | 3.141 | 3.160 | 3.112 | 3.131 | 348,436 | +0.00(+0.00%) |
Sep 28, 2023 | 3.170 | 3.179 | 3.121 | 3.131 | 328,487 | -0.05(-1.52%) |
Sep 27, 2023 | 3.160 | 3.247 | 3.160 | 3.179 | 598,653 | +0.04(+1.23%) |
Sep 26, 2023 | 3.131 | 3.179 | 3.112 | 3.141 | 346,791 | +0.01(+0.31%) |
Sep 25, 2023 | 3.141 | 3.160 | 3.131 | 3.131 | 601,614 | -0.01(-0.31%) |
Sep 22, 2023 | 3.064 | 3.160 | 3.064 | 3.141 | 738,002 | +0.11(+3.50%) |
Sep 21, 2023 | 3.054 | 3.102 | 3.035 | 3.035 | 460,553 | -0.05(-1.57%) |
Sep 20, 2023 | 3.064 | 3.102 | 3.064 | 3.083 | 371,573 | +0.03(+0.95%) |
Sep 19, 2023 | 3.025 | 3.121 | 3.025 | 3.054 | 540,642 | +0.03(+0.96%) |
Sep 18, 2023 | 3.025 | 3.035 | 2.967 | 3.025 | 294,052 | -0.02(-0.63%) |
Sep 15, 2023 | 3.025 | 3.064 | 3.015 | 3.044 | 778,850 | +0.01(+0.32%) |
Sep 14, 2023 | 2.948 | 3.049 | 2.933 | 3.035 | 525,810 | +0.09(+2.95%) |
Sep 13, 2023 | 2.890 | 2.967 | 2.890 | 2.948 | 429,462 | +0.06(+2.01%) |
Sep 12, 2023 | 2.909 | 2.938 | 2.880 | 2.890 | 468,245 | -0.02(-0.66%) |
Sep 11, 2023 | 3.015 | 3.025 | 2.909 | 2.909 | 351,456 | -0.06(-1.95%) |
Sep 08, 2023 | 2.928 | 3.006 | 2.923 | 2.967 | 515,973 | +0.07(+2.33%) |
Sep 07, 2023 | 2.977 | 2.996 | 2.870 | 2.899 | 1,069,537 | -0.08(-2.60%) |
Sep 06, 2023 | 3.035 | 3.062 | 2.977 | 2.977 | 332,311 | -0.04(-1.28%) |
Sep 05, 2023 | 3.092 | 3.102 | 3.015 | 3.015 | 396,571 | -0.08(-2.50%) |
Sep 01, 2023 | 3.131 | 3.131 | 3.073 | 3.092 | 358,541 | -0.01(-0.31%) |
Aug 31, 2023 | 3.121 | 3.131 | 3.083 | 3.102 | 307,020 | +0.01(+0.31%) |
Aug 30, 2023 | 3.102 | 3.112 | 3.073 | 3.092 | 224,032 | +0.00(+0.00%) |
Aug 29, 2023 | 3.015 | 3.092 | 3.015 | 3.092 | 387,370 | +0.11(+3.56%) |
Aug 28, 2023 | 2.996 | 3.035 | 2.977 | 2.986 | 257,833 | +0.01(+0.32%) |
Aug 25, 2023 | 3.015 | 3.035 | 2.957 | 2.977 | 316,504 | -0.03(-0.96%) |
Aug 24, 2023 | 3.064 | 3.097 | 3.006 | 3.006 | 362,086 | -0.07(-2.20%) |
Aug 23, 2023 | 3.083 | 3.092 | 3.044 | 3.073 | 299,284 | -0.02(-0.63%) |
Aug 22, 2023 | 3.102 | 3.117 | 3.088 | 3.092 | 274,838 | +0.01(+0.31%) |
Aug 21, 2023 | 3.112 | 3.131 | 3.083 | 3.083 | 369,755 | -0.02(-0.62%) |
Aug 18, 2023 | 3.102 | 3.146 | 3.044 | 3.102 | 453,642 | -0.03(-0.93%) |
Aug 17, 2023 | 3.160 | 3.208 | 3.121 | 3.131 | 389,037 | -0.01(-0.31%) |
Aug 16, 2023 | 3.198 | 3.254 | 3.141 | 3.141 | 393,326 | -0.05(-1.49%) |
Aug 15, 2023 | 3.217 | 3.217 | 3.157 | 3.188 | 349,843 | -0.04(-1.18%) |
Aug 14, 2023 | 3.207 | 3.236 | 3.141 | 3.226 | 483,375 | +0.01(+0.30%) |
Aug 11, 2023 | 3.188 | 3.246 | 3.169 | 3.217 | 359,454 | +0.03(+0.90%) |
Aug 10, 2023 | 3.179 | 3.218 | 3.169 | 3.188 | 343,350 | +0.01(+0.30%) |
Aug 09, 2023 | 3.179 | 3.222 | 3.177 | 3.179 | 462,639 | -0.01(-0.30%) |
Aug 08, 2023 | 3.150 | 3.188 | 3.122 | 3.188 | 331,161 | -0.02(-0.59%) |
Aug 07, 2023 | 3.150 | 3.217 | 3.141 | 3.207 | 294,808 | +0.08(+2.43%) |
Aug 04, 2023 | 3.160 | 3.217 | 3.131 | 3.131 | 462,754 | +0.00(+0.00%) |
Aug 03, 2023 | 3.103 | 3.160 | 3.084 | 3.131 | 507,813 | +0.05(+1.54%) |
Aug 02, 2023 | 3.103 | 3.122 | 3.046 | 3.084 | 546,946 | -0.02(-0.61%) |