Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.242 | 3.272 | 3.223 | 3.242 | 17,883,362 | +0.02(+0.61%) |
Oct 30, 2023 | 3.223 | 3.232 | 3.183 | 3.223 | 16,470,239 | +0.04(+1.23%) |
Oct 27, 2023 | 3.203 | 3.223 | 3.179 | 3.183 | 20,528,992 | +0.01(+0.31%) |
Oct 26, 2023 | 3.135 | 3.183 | 3.125 | 3.174 | 29,246,996 | +0.03(+0.93%) |
Oct 25, 2023 | 3.144 | 3.164 | 3.125 | 3.144 | 22,333,436 | -0.01(-0.31%) |
Oct 24, 2023 | 3.105 | 3.154 | 3.095 | 3.154 | 22,738,434 | +0.06(+1.90%) |
Oct 23, 2023 | 3.125 | 3.139 | 3.076 | 3.095 | 27,052,980 | +0.01(+0.38%) |
Oct 20, 2023 | 3.064 | 3.122 | 3.055 | 3.084 | 23,384,022 | -0.03(-0.93%) |
Oct 19, 2023 | 3.055 | 3.132 | 2.958 | 3.113 | 49,380,300 | -0.17(-5.31%) |
Oct 18, 2023 | 3.375 | 3.379 | 3.278 | 3.287 | 34,113,796 | -0.10(-2.87%) |
Oct 17, 2023 | 3.375 | 3.423 | 3.365 | 3.384 | 27,707,408 | -0.11(-3.06%) |
Oct 16, 2023 | 3.452 | 3.499 | 3.442 | 3.491 | 17,081,638 | +0.09(+2.56%) |
Oct 13, 2023 | 3.471 | 3.471 | 3.404 | 3.404 | 17,056,334 | -0.06(-1.68%) |
Oct 12, 2023 | 3.510 | 3.520 | 3.433 | 3.462 | 29,568,676 | +0.00(+0.00%) |
Oct 11, 2023 | 3.549 | 3.549 | 3.442 | 3.462 | 24,497,358 | -0.03(-0.83%) |
Oct 10, 2023 | 3.549 | 3.559 | 3.481 | 3.491 | 18,955,030 | +0.04(+1.12%) |
Oct 09, 2023 | 3.404 | 3.452 | 3.394 | 3.452 | 20,384,354 | +0.00(+0.00%) |
Oct 06, 2023 | 3.404 | 3.481 | 3.394 | 3.452 | 26,225,796 | +0.02(+0.56%) |
Oct 05, 2023 | 3.510 | 3.520 | 3.413 | 3.433 | 31,598,150 | -0.08(-2.21%) |
Oct 04, 2023 | 3.568 | 3.578 | 3.491 | 3.510 | 23,475,136 | -0.05(-1.36%) |
Oct 03, 2023 | 3.598 | 3.617 | 3.549 | 3.559 | 22,386,004 | -0.05(-1.34%) |
Oct 02, 2023 | 3.602 | 3.627 | 3.559 | 3.607 | 19,993,580 | -0.02(-0.53%) |
Sep 29, 2023 | 3.695 | 3.695 | 3.627 | 3.627 | 19,946,942 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.627 | 3.568 | 3.607 | 15,321,036 | +0.02(+0.54%) |
Sep 27, 2023 | 3.617 | 3.622 | 3.559 | 3.588 | 16,017,153 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.685 | 3.617 | 3.617 | 17,136,042 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.714 | 3.695 | 3.714 | 11,982,350 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,997,432 | +0.02(+0.52%) |
Sep 21, 2023 | 3.782 | 3.791 | 3.753 | 3.753 | 10,130,019 | -0.09(-2.27%) |
Sep 20, 2023 | 3.908 | 3.908 | 3.835 | 3.840 | 12,202,734 | -0.04(-1.00%) |
Sep 19, 2023 | 3.879 | 3.888 | 3.850 | 3.879 | 16,280,810 | +0.05(+1.27%) |
Sep 18, 2023 | 3.821 | 3.850 | 3.806 | 3.830 | 16,084,783 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.850 | 3.801 | 3.811 | 21,938,712 | -0.09(-2.24%) |
Sep 14, 2023 | 3.850 | 3.908 | 3.850 | 3.898 | 23,542,544 | +0.01(+0.25%) |
Sep 13, 2023 | 3.879 | 3.898 | 3.859 | 3.888 | 25,159,622 | -0.04(-0.99%) |
Sep 12, 2023 | 3.918 | 3.937 | 3.898 | 3.927 | 14,704,142 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.908 | 3.947 | 17,827,960 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.947 | 3.898 | 3.918 | 23,687,256 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.947 | 24,921,328 | +0.02(+0.49%) |
Sep 06, 2023 | 3.918 | 3.937 | 3.879 | 3.927 | 16,512,489 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.879 | 11,899,481 | +0.01(+0.25%) |
Sep 01, 2023 | 3.888 | 3.898 | 3.869 | 3.869 | 12,493,326 | +0.00(+0.00%) |
Aug 31, 2023 | 3.869 | 3.879 | 3.850 | 3.869 | 11,214,283 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.840 | 3.859 | 11,266,650 | +0.03(+0.76%) |
Aug 29, 2023 | 3.821 | 3.840 | 3.801 | 3.830 | 15,965,681 | +0.10(+2.60%) |
Aug 28, 2023 | 3.695 | 3.733 | 3.695 | 3.733 | 6,142,133 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.695 | 3.646 | 3.685 | 11,407,603 | +0.03(+0.80%) |
Aug 24, 2023 | 3.685 | 3.714 | 3.646 | 3.656 | 11,182,713 | -0.06(-1.57%) |
Aug 23, 2023 | 3.685 | 3.714 | 3.675 | 3.714 | 8,978,901 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.748 | 3.675 | 3.685 | 19,343,888 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.724 | 3.675 | 3.695 | 10,700,037 | +0.00(+0.00%) |
Aug 18, 2023 | 3.656 | 3.704 | 3.646 | 3.695 | 10,919,194 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.724 | 3.656 | 3.656 | 14,057,895 | +0.01(+0.27%) |
Aug 16, 2023 | 3.685 | 3.695 | 3.636 | 3.646 | 13,352,304 | -0.04(-1.05%) |
Aug 15, 2023 | 3.714 | 3.733 | 3.685 | 3.685 | 10,389,424 | -0.07(-1.81%) |
Aug 14, 2023 | 3.753 | 3.772 | 3.733 | 3.753 | 10,096,120 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.753 | 3.772 | 15,392,494 | -0.06(-1.52%) |
Aug 10, 2023 | 3.840 | 3.869 | 3.821 | 3.830 | 16,682,647 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.811 | 3.782 | 3.782 | 16,699,261 | +0.00(+0.00%) |
Aug 08, 2023 | 3.753 | 3.782 | 3.733 | 3.782 | 15,766,789 | +0.00(+0.00%) |
Aug 07, 2023 | 3.821 | 3.821 | 3.762 | 3.782 | 11,000,548 | -0.01(-0.26%) |
Aug 04, 2023 | 3.753 | 3.830 | 3.748 | 3.791 | 15,433,255 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.782 | 3.743 | 3.772 | 14,457,459 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.821 | 3.772 | 3.821 | 36,719,232 | -0.01(-0.25%) |