Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.540 | 3.610 | 3.500 | 3.590 | 258,038 | +0.06(+1.70%) |
Oct 30, 2023 | 3.570 | 3.570 | 3.510 | 3.530 | 129,113 | -0.01(-0.28%) |
Oct 27, 2023 | 3.550 | 3.555 | 3.520 | 3.540 | 116,649 | +0.00(+0.00%) |
Oct 26, 2023 | 3.560 | 3.560 | 3.470 | 3.540 | 203,246 | -0.00(-0.14%) |
Oct 25, 2023 | 3.520 | 3.600 | 3.520 | 3.545 | 195,379 | -0.00(-0.14%) |
Oct 24, 2023 | 3.550 | 3.570 | 3.540 | 3.550 | 157,113 | +0.02(+0.57%) |
Oct 23, 2023 | 3.490 | 3.560 | 3.470 | 3.530 | 156,690 | +0.03(+0.86%) |
Oct 20, 2023 | 3.470 | 3.560 | 3.435 | 3.500 | 182,238 | +0.04(+1.16%) |
Oct 19, 2023 | 3.480 | 3.530 | 3.430 | 3.460 | 105,350 | -0.04(-1.14%) |
Oct 18, 2023 | 3.560 | 3.560 | 3.455 | 3.500 | 218,247 | -0.07(-1.96%) |
Oct 17, 2023 | 3.620 | 3.665 | 3.570 | 3.570 | 127,371 | -0.06(-1.65%) |
Oct 16, 2023 | 3.600 | 3.655 | 3.565 | 3.630 | 127,115 | +0.06(+1.68%) |
Oct 13, 2023 | 3.640 | 3.640 | 3.550 | 3.570 | 126,984 | -0.06(-1.65%) |
Oct 12, 2023 | 3.640 | 3.650 | 3.540 | 3.630 | 201,620 | +0.01(+0.28%) |
Oct 11, 2023 | 3.680 | 3.700 | 3.610 | 3.620 | 107,962 | -0.06(-1.63%) |
Oct 10, 2023 | 3.630 | 3.700 | 3.630 | 3.680 | 351,231 | +0.03(+0.82%) |
Oct 09, 2023 | 3.540 | 3.660 | 3.540 | 3.650 | 178,075 | +0.09(+2.53%) |
Oct 06, 2023 | 3.500 | 3.580 | 3.490 | 3.560 | 149,908 | +0.06(+1.71%) |
Oct 05, 2023 | 3.510 | 3.550 | 3.460 | 3.500 | 172,215 | -0.01(-0.28%) |
Oct 04, 2023 | 3.530 | 3.546 | 3.480 | 3.510 | 185,848 | -0.04(-1.13%) |
Oct 03, 2023 | 3.550 | 3.580 | 3.490 | 3.550 | 310,734 | +0.00(+0.00%) |
Oct 02, 2023 | 3.630 | 3.650 | 3.520 | 3.550 | 191,749 | -0.10(-2.74%) |
Sep 29, 2023 | 3.550 | 3.690 | 3.550 | 3.650 | 230,291 | +0.13(+3.69%) |
Sep 28, 2023 | 3.560 | 3.560 | 3.470 | 3.520 | 211,687 | -0.03(-0.85%) |
Sep 27, 2023 | 3.490 | 3.590 | 3.490 | 3.550 | 172,181 | +0.07(+2.01%) |
Sep 26, 2023 | 3.530 | 3.590 | 3.480 | 3.480 | 266,798 | -0.07(-1.97%) |
Sep 25, 2023 | 3.550 | 3.595 | 3.550 | 3.550 | 188,944 | -0.01(-0.28%) |
Sep 22, 2023 | 3.650 | 3.675 | 3.560 | 3.560 | 169,777 | -0.10(-2.73%) |
Sep 21, 2023 | 3.580 | 3.700 | 3.580 | 3.660 | 267,836 | +0.07(+1.95%) |
Sep 20, 2023 | 3.630 | 3.690 | 3.590 | 3.590 | 243,432 | -0.03(-0.83%) |
Sep 19, 2023 | 3.660 | 3.680 | 3.610 | 3.620 | 145,382 | -0.04(-1.09%) |
Sep 18, 2023 | 3.670 | 3.710 | 3.650 | 3.660 | 186,888 | +0.00(+0.00%) |
Sep 15, 2023 | 3.740 | 3.780 | 3.645 | 3.660 | 1,510,409 | -0.08(-2.14%) |
Sep 14, 2023 | 3.590 | 3.855 | 3.585 | 3.740 | 697,040 | +0.15(+4.18%) |
Sep 13, 2023 | 3.690 | 3.700 | 3.580 | 3.590 | 231,437 | -0.09(-2.45%) |
Sep 12, 2023 | 3.600 | 3.720 | 3.600 | 3.680 | 238,618 | +0.08(+2.22%) |
Sep 11, 2023 | 3.580 | 3.625 | 3.555 | 3.600 | 257,246 | +0.03(+0.84%) |
Sep 08, 2023 | 3.600 | 3.650 | 3.530 | 3.570 | 235,749 | -0.01(-0.28%) |
Sep 07, 2023 | 3.610 | 3.640 | 3.510 | 3.580 | 455,739 | -0.04(-1.10%) |
Sep 06, 2023 | 3.670 | 3.736 | 3.600 | 3.620 | 252,346 | -0.05(-1.36%) |
Sep 05, 2023 | 3.760 | 3.775 | 3.670 | 3.670 | 323,602 | -0.12(-3.17%) |
Sep 01, 2023 | 3.810 | 3.851 | 3.760 | 3.790 | 107,742 | -0.02(-0.52%) |
Aug 31, 2023 | 3.830 | 3.880 | 3.790 | 3.810 | 144,331 | -0.01(-0.26%) |
Aug 30, 2023 | 3.820 | 3.940 | 3.800 | 3.820 | 62,633 | +0.00(+0.00%) |
Aug 29, 2023 | 3.830 | 3.869 | 3.790 | 3.820 | 76,945 | -0.02(-0.52%) |
Aug 28, 2023 | 3.850 | 3.875 | 3.810 | 3.840 | 94,680 | +0.00(+0.00%) |
Aug 25, 2023 | 3.790 | 3.855 | 3.730 | 3.840 | 110,016 | +0.07(+1.86%) |
Aug 24, 2023 | 3.790 | 3.835 | 3.760 | 3.770 | 119,368 | -0.05(-1.31%) |
Aug 23, 2023 | 3.760 | 3.850 | 3.745 | 3.820 | 173,878 | +0.07(+1.87%) |
Aug 22, 2023 | 3.770 | 3.810 | 3.710 | 3.750 | 154,682 | +0.01(+0.27%) |
Aug 21, 2023 | 3.710 | 3.780 | 3.660 | 3.740 | 255,347 | +0.04(+1.08%) |
Aug 18, 2023 | 3.690 | 3.760 | 3.660 | 3.700 | 416,283 | -0.02(-0.54%) |
Aug 17, 2023 | 3.800 | 3.815 | 3.700 | 3.720 | 208,965 | -0.04(-1.06%) |
Aug 16, 2023 | 3.770 | 3.810 | 3.750 | 3.760 | 151,360 | -0.01(-0.27%) |
Aug 15, 2023 | 3.910 | 3.960 | 3.760 | 3.770 | 220,280 | -0.21(-5.28%) |
Aug 14, 2023 | 3.810 | 4.060 | 3.770 | 3.980 | 335,461 | +0.17(+4.46%) |
Aug 11, 2023 | 3.760 | 3.930 | 3.760 | 3.810 | 242,771 | +0.05(+1.33%) |
Aug 10, 2023 | 3.790 | 3.850 | 3.735 | 3.760 | 161,172 | -0.02(-0.53%) |
Aug 09, 2023 | 3.900 | 3.970 | 3.780 | 3.780 | 144,403 | -0.10(-2.58%) |
Aug 08, 2023 | 3.720 | 3.970 | 3.720 | 3.880 | 311,440 | +0.14(+3.74%) |
Aug 07, 2023 | 3.720 | 3.760 | 3.685 | 3.740 | 242,409 | +0.02(+0.54%) |
Aug 04, 2023 | 3.860 | 3.940 | 3.650 | 3.720 | 525,807 | -0.20(-5.10%) |
Aug 03, 2023 | 4.000 | 4.000 | 3.880 | 3.920 | 185,823 | -0.09(-2.24%) |
Aug 02, 2023 | 3.980 | 4.050 | 3.970 | 4.010 | 93,696 | +0.01(+0.25%) |