Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.770 | 2.860 | 2.730 | 2.780 | 482,360 | +0.02(+0.72%) |
Oct 30, 2023 | 2.770 | 2.820 | 2.680 | 2.760 | 489,401 | +0.00(+0.00%) |
Oct 27, 2023 | 2.850 | 2.860 | 2.730 | 2.760 | 520,541 | -0.06(-2.13%) |
Oct 26, 2023 | 2.800 | 2.890 | 2.775 | 2.820 | 451,369 | +0.00(+0.00%) |
Oct 25, 2023 | 2.920 | 3.010 | 2.810 | 2.820 | 730,578 | -0.15(-5.05%) |
Oct 24, 2023 | 2.800 | 3.000 | 2.800 | 2.970 | 1,032,154 | +0.20(+7.22%) |
Oct 23, 2023 | 2.770 | 2.800 | 2.730 | 2.770 | 1,051,886 | -0.02(-0.72%) |
Oct 20, 2023 | 2.850 | 2.930 | 2.710 | 2.790 | 1,181,068 | -0.07(-2.45%) |
Oct 19, 2023 | 2.990 | 3.020 | 2.840 | 2.860 | 891,337 | -0.05(-1.72%) |
Oct 18, 2023 | 3.120 | 3.170 | 2.850 | 2.910 | 1,678,745 | -0.28(-8.78%) |
Oct 17, 2023 | 3.070 | 3.190 | 3.070 | 3.190 | 755,017 | +0.10(+3.24%) |
Oct 16, 2023 | 3.100 | 3.130 | 3.065 | 3.090 | 376,412 | +0.03(+0.98%) |
Oct 13, 2023 | 3.130 | 3.185 | 3.060 | 3.060 | 464,966 | -0.09(-2.86%) |
Oct 12, 2023 | 3.300 | 3.325 | 3.110 | 3.150 | 724,438 | -0.15(-4.55%) |
Oct 11, 2023 | 3.320 | 3.420 | 3.295 | 3.300 | 356,754 | -0.02(-0.60%) |
Oct 10, 2023 | 3.290 | 3.405 | 3.280 | 3.320 | 371,956 | +0.01(+0.30%) |
Oct 09, 2023 | 3.380 | 3.400 | 3.300 | 3.310 | 351,295 | -0.09(-2.65%) |
Oct 06, 2023 | 3.420 | 3.490 | 3.357 | 3.400 | 432,819 | -0.09(-2.58%) |
Oct 05, 2023 | 3.410 | 3.495 | 3.340 | 3.490 | 608,391 | +0.09(+2.65%) |
Oct 04, 2023 | 3.440 | 3.480 | 3.350 | 3.400 | 321,617 | -0.04(-1.16%) |
Oct 03, 2023 | 3.510 | 3.570 | 3.413 | 3.440 | 386,093 | -0.15(-4.18%) |
Oct 02, 2023 | 3.450 | 3.630 | 3.450 | 3.590 | 550,977 | +0.14(+4.06%) |
Sep 29, 2023 | 3.500 | 3.540 | 3.435 | 3.450 | 405,199 | -0.02(-0.58%) |
Sep 28, 2023 | 3.410 | 3.510 | 3.410 | 3.470 | 450,017 | +0.03(+0.87%) |
Sep 27, 2023 | 3.310 | 3.500 | 3.300 | 3.440 | 506,463 | +0.16(+4.88%) |
Sep 26, 2023 | 3.330 | 3.370 | 3.240 | 3.280 | 451,932 | -0.07(-2.09%) |
Sep 25, 2023 | 3.200 | 3.360 | 3.320 | 3.350 | 465,556 | +0.12(+3.72%) |
Sep 22, 2023 | 3.260 | 3.320 | 3.200 | 3.230 | 427,099 | +0.01(+0.31%) |
Sep 21, 2023 | 3.200 | 3.300 | 3.170 | 3.220 | 564,368 | -0.02(-0.62%) |
Sep 20, 2023 | 3.390 | 3.410 | 3.230 | 3.240 | 394,375 | -0.08(-2.41%) |
Sep 19, 2023 | 3.270 | 3.330 | 3.210 | 3.320 | 548,734 | +0.04(+1.22%) |
Sep 18, 2023 | 3.370 | 3.390 | 3.255 | 3.280 | 481,566 | -0.09(-2.67%) |
Sep 15, 2023 | 3.500 | 3.580 | 3.360 | 3.370 | 1,174,708 | -0.13(-3.71%) |
Sep 14, 2023 | 3.690 | 3.690 | 3.485 | 3.500 | 703,248 | -0.17(-4.63%) |
Sep 13, 2023 | 3.630 | 3.800 | 3.605 | 3.670 | 518,182 | -0.17(-4.43%) |
Sep 12, 2023 | 3.810 | 3.925 | 3.750 | 3.840 | 235,972 | +0.00(+0.00%) |
Sep 11, 2023 | 3.950 | 4.010 | 3.815 | 3.840 | 296,338 | -0.08(-2.04%) |
Sep 08, 2023 | 3.810 | 3.965 | 3.720 | 3.920 | 565,882 | +0.18(+4.81%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.705 | 3.740 | 870,233 | -0.15(-3.86%) |
Sep 06, 2023 | 3.850 | 4.020 | 3.825 | 3.890 | 586,489 | +0.02(+0.52%) |
Sep 05, 2023 | 3.970 | 3.980 | 3.770 | 3.870 | 659,470 | -0.10(-2.52%) |
Sep 01, 2023 | 4.080 | 4.200 | 3.950 | 3.970 | 431,747 | -0.06(-1.49%) |
Aug 31, 2023 | 4.150 | 4.190 | 4.020 | 4.030 | 441,006 | -0.11(-2.66%) |
Aug 30, 2023 | 4.120 | 4.165 | 4.070 | 4.140 | 277,089 | +0.02(+0.49%) |
Aug 29, 2023 | 3.940 | 4.200 | 3.940 | 4.120 | 533,397 | +0.18(+4.57%) |
Aug 28, 2023 | 3.880 | 4.115 | 3.880 | 3.940 | 592,843 | +0.08(+2.07%) |
Aug 25, 2023 | 3.820 | 3.920 | 3.770 | 3.860 | 436,977 | +0.07(+1.85%) |
Aug 24, 2023 | 3.860 | 3.950 | 3.780 | 3.790 | 374,817 | -0.13(-3.32%) |
Aug 23, 2023 | 3.720 | 3.950 | 3.710 | 3.920 | 460,193 | +0.22(+5.95%) |
Aug 22, 2023 | 3.660 | 3.795 | 3.640 | 3.700 | 461,562 | +0.07(+1.93%) |
Aug 21, 2023 | 3.750 | 3.780 | 3.625 | 3.630 | 469,680 | -0.09(-2.42%) |
Aug 18, 2023 | 3.800 | 3.845 | 3.670 | 3.720 | 501,643 | -0.12(-3.12%) |
Aug 17, 2023 | 3.930 | 3.970 | 3.820 | 3.840 | 556,051 | -0.08(-2.04%) |
Aug 16, 2023 | 4.070 | 4.140 | 3.910 | 3.920 | 433,234 | -0.15(-3.69%) |
Aug 15, 2023 | 4.140 | 4.185 | 4.025 | 4.070 | 384,703 | -0.13(-3.10%) |
Aug 14, 2023 | 4.260 | 4.300 | 4.125 | 4.200 | 359,781 | -0.07(-1.64%) |
Aug 11, 2023 | 4.160 | 4.300 | 4.150 | 4.270 | 335,976 | +0.05(+1.18%) |
Aug 10, 2023 | 4.180 | 4.429 | 4.170 | 4.220 | 553,137 | +0.04(+0.96%) |
Aug 09, 2023 | 4.190 | 4.300 | 4.135 | 4.180 | 623,466 | -0.02(-0.48%) |
Aug 08, 2023 | 4.270 | 4.310 | 4.075 | 4.200 | 466,163 | -0.15(-3.45%) |
Aug 07, 2023 | 4.380 | 4.470 | 4.270 | 4.350 | 689,384 | +0.00(+0.00%) |
Aug 04, 2023 | 4.750 | 4.750 | 4.340 | 4.350 | 1,081,324 | -0.39(-8.23%) |
Aug 03, 2023 | 5.270 | 5.270 | 4.565 | 4.740 | 1,444,850 | -0.52(-9.89%) |
Aug 02, 2023 | 5.230 | 5.650 | 5.060 | 5.260 | 755,360 | -0.08(-1.50%) |