Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.730 | 2.880 | 2.690 | 2.740 | 4,702 | +0.03(+1.11%) |
Oct 30, 2023 | 2.800 | 2.930 | 2.710 | 2.710 | 8,256 | -0.01(-0.37%) |
Oct 27, 2023 | 3.070 | 3.190 | 2.720 | 2.720 | 16,180 | -0.33(-10.82%) |
Oct 26, 2023 | 3.050 | 3.214 | 3.000 | 3.050 | 13,958 | +0.04(+1.33%) |
Oct 25, 2023 | 3.000 | 3.200 | 3.000 | 3.010 | 16,954 | -0.04(-1.31%) |
Oct 24, 2023 | 3.050 | 3.360 | 3.020 | 3.050 | 8,690 | -0.05(-1.61%) |
Oct 23, 2023 | 3.100 | 3.290 | 3.100 | 3.100 | 7,807 | -0.08(-2.52%) |
Oct 20, 2023 | 3.330 | 3.540 | 3.150 | 3.180 | 18,157 | -0.15(-4.50%) |
Oct 19, 2023 | 3.510 | 3.510 | 3.270 | 3.330 | 18,648 | -0.18(-5.13%) |
Oct 18, 2023 | 3.470 | 3.701 | 3.470 | 3.510 | 2,717 | -0.05(-1.40%) |
Oct 17, 2023 | 3.450 | 3.860 | 3.450 | 3.560 | 6,891 | -0.02(-0.56%) |
Oct 16, 2023 | 3.570 | 3.860 | 3.540 | 3.580 | 7,639 | +0.02(+0.56%) |
Oct 13, 2023 | 3.530 | 3.630 | 3.448 | 3.560 | 6,420 | -0.02(-0.56%) |
Oct 12, 2023 | 3.660 | 3.690 | 3.471 | 3.580 | 13,966 | -0.02(-0.56%) |
Oct 11, 2023 | 3.930 | 3.930 | 3.550 | 3.600 | 41,205 | -0.34(-8.63%) |
Oct 10, 2023 | 3.940 | 4.060 | 3.850 | 3.940 | 15,495 | -0.03(-0.76%) |
Oct 09, 2023 | 3.900 | 4.090 | 3.900 | 3.970 | 21,823 | -0.05(-1.24%) |
Oct 06, 2023 | 3.840 | 4.100 | 3.710 | 4.020 | 59,548 | -0.25(-5.85%) |
Oct 05, 2023 | 3.610 | 4.730 | 3.600 | 4.270 | 623,904 | +0.73(+20.62%) |
Oct 04, 2023 | 3.530 | 3.543 | 3.440 | 3.540 | 7,213 | +0.28(+8.59%) |
Oct 03, 2023 | 3.540 | 3.540 | 3.260 | 3.260 | 8,617 | -0.30(-8.43%) |
Oct 02, 2023 | 3.650 | 3.660 | 3.523 | 3.560 | 4,950 | -0.06(-1.66%) |
Sep 29, 2023 | 3.670 | 3.750 | 3.620 | 3.620 | 2,157 | -0.10(-2.69%) |
Sep 28, 2023 | 3.860 | 3.860 | 3.540 | 3.720 | 19,734 | -0.09(-2.36%) |
Sep 27, 2023 | 3.813 | 3.840 | 3.570 | 3.810 | 15,989 | +0.20(+5.54%) |
Sep 26, 2023 | 3.610 | 3.645 | 3.610 | 3.610 | 2,709 | +0.00(+0.00%) |
Sep 25, 2023 | 3.750 | 3.740 | 3.610 | 3.610 | 3,306 | -0.14(-3.73%) |
Sep 22, 2023 | 3.830 | 3.860 | 3.700 | 3.750 | 5,304 | -0.18(-4.58%) |
Sep 21, 2023 | 3.730 | 3.980 | 3.720 | 3.930 | 12,568 | +0.12(+3.15%) |
Sep 20, 2023 | 3.840 | 3.920 | 3.800 | 3.810 | 4,473 | -0.08(-2.06%) |
Sep 19, 2023 | 3.880 | 4.050 | 3.840 | 3.890 | 7,659 | +0.01(+0.26%) |
Sep 18, 2023 | 3.890 | 4.060 | 3.780 | 3.880 | 3,780 | -0.08(-2.02%) |
Sep 15, 2023 | 3.900 | 4.020 | 3.750 | 3.960 | 52,101 | +0.07(+1.80%) |
Sep 14, 2023 | 3.910 | 3.990 | 3.860 | 3.890 | 13,399 | -0.06(-1.52%) |
Sep 13, 2023 | 3.810 | 4.030 | 3.800 | 3.950 | 15,118 | +0.00(+0.00%) |
Sep 12, 2023 | 3.912 | 4.100 | 3.912 | 3.950 | 5,436 | -0.14(-3.42%) |
Sep 11, 2023 | 3.940 | 4.100 | 3.870 | 4.090 | 10,841 | +0.10(+2.51%) |
Sep 08, 2023 | 3.810 | 4.090 | 3.750 | 3.990 | 32,550 | +0.16(+4.18%) |
Sep 07, 2023 | 3.810 | 3.980 | 3.673 | 3.830 | 21,651 | -0.12(-3.04%) |
Sep 06, 2023 | 4.090 | 4.340 | 3.900 | 3.950 | 88,907 | -0.16(-3.89%) |
Sep 05, 2023 | 4.330 | 4.480 | 3.972 | 4.110 | 62,488 | -0.24(-5.52%) |
Sep 01, 2023 | 4.160 | 4.450 | 4.126 | 4.350 | 25,654 | +0.11(+2.59%) |
Aug 31, 2023 | 4.260 | 4.455 | 4.090 | 4.240 | 52,699 | -0.02(-0.47%) |
Aug 30, 2023 | 4.350 | 4.550 | 4.230 | 4.260 | 42,873 | -0.17(-3.84%) |
Aug 29, 2023 | 4.360 | 4.460 | 4.210 | 4.430 | 79,700 | +0.08(+1.84%) |
Aug 28, 2023 | 4.270 | 4.370 | 4.034 | 4.350 | 82,753 | -0.01(-0.23%) |
Aug 25, 2023 | 4.180 | 4.400 | 4.020 | 4.360 | 44,791 | +0.11(+2.59%) |
Aug 24, 2023 | 4.040 | 4.260 | 3.940 | 4.250 | 114,172 | +0.20(+4.94%) |
Aug 23, 2023 | 3.800 | 4.220 | 3.710 | 4.050 | 215,781 | +0.09(+2.27%) |
Aug 22, 2023 | 4.060 | 4.190 | 3.610 | 3.960 | 208,311 | -0.68(-14.66%) |
Aug 21, 2023 | 4.350 | 4.650 | 4.330 | 4.640 | 143,699 | +0.18(+4.04%) |
Aug 18, 2023 | 4.800 | 4.939 | 4.357 | 4.460 | 51,999 | -0.39(-8.04%) |
Aug 17, 2023 | 4.870 | 5.114 | 4.680 | 4.850 | 28,343 | -0.06(-1.22%) |
Aug 16, 2023 | 4.690 | 4.960 | 4.660 | 4.910 | 62,556 | +0.20(+4.25%) |
Aug 15, 2023 | 5.210 | 5.250 | 4.661 | 4.710 | 112,602 | -0.70(-12.94%) |
Aug 14, 2023 | 5.350 | 5.780 | 5.270 | 5.410 | 181,765 | -0.11(-1.99%) |
Aug 11, 2023 | 6.060 | 6.600 | 5.420 | 5.520 | 463,419 | -0.69(-11.11%) |
Aug 10, 2023 | 5.830 | 6.400 | 5.600 | 6.210 | 294,258 | +0.44(+7.63%) |
Aug 09, 2023 | 5.630 | 6.270 | 5.410 | 5.770 | 165,528 | -0.27(-4.47%) |
Aug 08, 2023 | 5.500 | 7.080 | 5.263 | 6.040 | 1,281,485 | +0.50(+9.03%) |
Aug 07, 2023 | 5.440 | 5.690 | 5.130 | 5.540 | 240,319 | -0.19(-3.32%) |
Aug 04, 2023 | 5.600 | 6.500 | 5.516 | 5.730 | 1,077,806 | +0.06(+1.06%) |
Aug 03, 2023 | 4.770 | 7.200 | 4.770 | 5.670 | 10,244,621 | +1.27(+28.86%) |
Aug 02, 2023 | 6.000 | 6.250 | 4.210 | 4.400 | 1,130,114 | -2.20(-33.33%) |