Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.010 | 3.230 | 2.990 | 3.220 | 329,921 | +0.21(+6.98%) |
Oct 30, 2023 | 2.820 | 3.040 | 2.809 | 3.010 | 320,621 | +0.21(+7.50%) |
Oct 27, 2023 | 2.730 | 2.860 | 2.720 | 2.800 | 365,922 | +0.09(+3.32%) |
Oct 26, 2023 | 2.840 | 2.870 | 2.700 | 2.710 | 475,647 | -0.12(-4.24%) |
Oct 25, 2023 | 3.070 | 3.070 | 2.790 | 2.830 | 324,963 | -0.26(-8.41%) |
Oct 24, 2023 | 3.060 | 3.330 | 3.060 | 3.090 | 470,717 | +0.05(+1.64%) |
Oct 23, 2023 | 2.800 | 3.160 | 2.710 | 3.040 | 567,512 | +0.23(+8.19%) |
Oct 20, 2023 | 2.900 | 2.900 | 2.780 | 2.810 | 395,892 | -0.08(-2.77%) |
Oct 19, 2023 | 2.970 | 2.999 | 2.870 | 2.890 | 501,715 | -0.06(-2.03%) |
Oct 18, 2023 | 3.100 | 3.100 | 2.930 | 2.950 | 535,343 | -0.20(-6.35%) |
Oct 17, 2023 | 3.170 | 3.200 | 3.080 | 3.150 | 334,572 | -0.03(-0.94%) |
Oct 16, 2023 | 3.040 | 3.275 | 3.160 | 3.180 | 314,501 | +0.14(+4.61%) |
Oct 13, 2023 | 3.050 | 3.125 | 2.970 | 3.040 | 414,189 | +0.01(+0.33%) |
Oct 12, 2023 | 3.200 | 3.220 | 3.010 | 3.030 | 285,373 | -0.16(-5.02%) |
Oct 11, 2023 | 3.270 | 3.370 | 3.110 | 3.190 | 438,809 | -0.11(-3.33%) |
Oct 10, 2023 | 3.030 | 3.460 | 3.030 | 3.300 | 664,289 | +0.26(+8.55%) |
Oct 09, 2023 | 3.190 | 3.190 | 2.970 | 3.040 | 629,178 | -0.10(-3.18%) |
Oct 06, 2023 | 3.390 | 3.400 | 3.120 | 3.140 | 624,312 | -0.30(-8.72%) |
Oct 05, 2023 | 3.730 | 3.750 | 3.410 | 3.440 | 578,550 | -0.30(-8.02%) |
Oct 04, 2023 | 3.750 | 3.800 | 3.600 | 3.740 | 378,364 | +0.00(+0.00%) |
Oct 03, 2023 | 3.750 | 3.870 | 3.670 | 3.740 | 390,446 | -0.05(-1.32%) |
Oct 02, 2023 | 4.070 | 4.070 | 3.745 | 3.790 | 647,037 | -0.22(-5.49%) |
Sep 29, 2023 | 3.970 | 4.140 | 3.930 | 4.010 | 981,593 | +0.09(+2.30%) |
Sep 28, 2023 | 3.600 | 3.930 | 3.590 | 3.920 | 610,234 | +0.31(+8.59%) |
Sep 27, 2023 | 3.580 | 3.670 | 3.550 | 3.610 | 292,939 | +0.06(+1.69%) |
Sep 26, 2023 | 3.410 | 3.620 | 3.410 | 3.550 | 473,987 | +0.07(+2.01%) |
Sep 25, 2023 | 3.280 | 3.520 | 3.445 | 3.480 | 539,913 | +0.17(+5.14%) |
Sep 22, 2023 | 3.250 | 3.370 | 3.250 | 3.310 | 339,944 | +0.09(+2.80%) |
Sep 21, 2023 | 3.060 | 3.240 | 3.010 | 3.220 | 455,859 | +0.10(+3.21%) |
Sep 20, 2023 | 3.250 | 3.325 | 3.110 | 3.120 | 262,661 | -0.11(-3.41%) |
Sep 19, 2023 | 3.100 | 3.250 | 3.040 | 3.230 | 256,297 | +0.13(+4.19%) |
Sep 18, 2023 | 3.200 | 3.200 | 3.000 | 3.100 | 514,172 | -0.10(-3.13%) |
Sep 15, 2023 | 3.290 | 3.320 | 3.150 | 3.200 | 920,564 | -0.08(-2.44%) |
Sep 14, 2023 | 3.380 | 3.430 | 3.270 | 3.280 | 462,083 | -0.06(-1.80%) |
Sep 13, 2023 | 3.580 | 3.610 | 3.330 | 3.340 | 439,600 | -0.24(-6.70%) |
Sep 12, 2023 | 3.460 | 3.650 | 3.380 | 3.580 | 257,583 | +0.10(+2.87%) |
Sep 11, 2023 | 3.350 | 3.500 | 3.280 | 3.480 | 344,981 | +0.12(+3.57%) |
Sep 08, 2023 | 3.370 | 3.530 | 3.320 | 3.360 | 574,899 | -0.04(-1.32%) |
Sep 07, 2023 | 3.400 | 3.555 | 3.020 | 3.405 | 1,605,620 | -0.58(-14.45%) |
Sep 06, 2023 | 4.000 | 4.130 | 3.920 | 3.980 | 352,566 | -0.04(-1.00%) |
Sep 05, 2023 | 4.150 | 4.150 | 3.900 | 4.020 | 512,906 | -0.12(-2.90%) |
Sep 01, 2023 | 3.990 | 4.175 | 3.990 | 4.140 | 516,474 | +0.16(+4.02%) |
Aug 31, 2023 | 3.950 | 4.065 | 3.855 | 3.980 | 358,926 | +0.04(+1.02%) |
Aug 30, 2023 | 3.960 | 4.065 | 3.840 | 3.940 | 758,011 | -0.03(-0.76%) |
Aug 29, 2023 | 3.690 | 4.040 | 3.620 | 3.970 | 552,703 | +0.29(+7.88%) |
Aug 28, 2023 | 3.600 | 3.700 | 3.600 | 3.680 | 352,262 | +0.06(+1.66%) |
Aug 25, 2023 | 3.670 | 3.750 | 3.520 | 3.620 | 607,559 | -0.05(-1.36%) |
Aug 24, 2023 | 3.860 | 3.880 | 3.630 | 3.670 | 380,492 | -0.22(-5.66%) |
Aug 23, 2023 | 3.680 | 3.900 | 3.670 | 3.890 | 554,495 | +0.22(+5.99%) |
Aug 22, 2023 | 3.740 | 3.740 | 3.520 | 3.670 | 496,130 | -0.08(-2.13%) |
Aug 21, 2023 | 3.800 | 3.897 | 3.730 | 3.750 | 333,792 | -0.04(-1.06%) |
Aug 18, 2023 | 3.570 | 3.930 | 3.510 | 3.790 | 732,348 | +0.11(+2.99%) |
Aug 17, 2023 | 4.010 | 4.010 | 3.625 | 3.680 | 500,748 | -0.28(-7.07%) |
Aug 16, 2023 | 4.160 | 4.210 | 3.935 | 3.960 | 633,912 | -0.23(-5.49%) |
Aug 15, 2023 | 3.960 | 4.210 | 3.940 | 4.190 | 531,308 | +0.22(+5.54%) |
Aug 14, 2023 | 4.130 | 4.160 | 3.739 | 3.970 | 958,349 | -0.23(-5.48%) |
Aug 11, 2023 | 3.920 | 4.200 | 3.725 | 4.200 | 889,624 | +0.25(+6.33%) |
Aug 10, 2023 | 4.050 | 4.390 | 3.930 | 3.950 | 1,860,523 | -0.11(-2.71%) |
Aug 09, 2023 | 3.520 | 4.090 | 3.403 | 4.060 | 3,339,240 | +0.84(+26.09%) |
Aug 08, 2023 | 3.440 | 3.485 | 3.145 | 3.220 | 758,265 | -0.32(-9.04%) |
Aug 07, 2023 | 3.330 | 3.590 | 3.270 | 3.540 | 538,073 | +0.24(+7.27%) |
Aug 04, 2023 | 3.520 | 3.565 | 3.290 | 3.300 | 932,294 | -0.24(-6.78%) |
Aug 03, 2023 | 3.610 | 3.670 | 3.470 | 3.540 | 566,405 | -0.09(-2.48%) |
Aug 02, 2023 | 3.310 | 3.655 | 3.230 | 3.630 | 636,146 | +0.25(+7.40%) |