Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.110 | 3.160 | 3.060 | 3.080 | 616,703 | +0.02(+0.65%) |
Oct 30, 2023 | 3.040 | 3.110 | 3.030 | 3.060 | 647,949 | +0.03(+0.99%) |
Oct 27, 2023 | 3.070 | 3.080 | 3.015 | 3.030 | 782,920 | -0.03(-0.98%) |
Oct 26, 2023 | 3.140 | 3.140 | 3.050 | 3.060 | 976,295 | -0.06(-1.92%) |
Oct 25, 2023 | 3.100 | 3.160 | 3.100 | 3.120 | 1,270,733 | +0.00(+0.00%) |
Oct 24, 2023 | 3.090 | 3.230 | 3.090 | 3.120 | 790,441 | +0.06(+1.96%) |
Oct 23, 2023 | 3.080 | 3.130 | 3.015 | 3.060 | 689,996 | -0.05(-1.61%) |
Oct 20, 2023 | 3.140 | 3.160 | 3.065 | 3.110 | 1,072,710 | -0.01(-0.32%) |
Oct 19, 2023 | 3.320 | 3.360 | 3.090 | 3.120 | 2,640,748 | -0.22(-6.59%) |
Oct 18, 2023 | 3.370 | 3.385 | 3.310 | 3.340 | 799,473 | -0.07(-2.05%) |
Oct 17, 2023 | 3.390 | 3.440 | 3.380 | 3.410 | 838,488 | -0.02(-0.58%) |
Oct 16, 2023 | 3.350 | 3.445 | 3.310 | 3.430 | 803,920 | +0.13(+3.94%) |
Oct 13, 2023 | 3.430 | 3.460 | 3.250 | 3.300 | 740,400 | -0.12(-3.51%) |
Oct 12, 2023 | 3.530 | 3.540 | 3.390 | 3.420 | 870,937 | -0.12(-3.39%) |
Oct 11, 2023 | 3.570 | 3.625 | 3.490 | 3.540 | 796,478 | -0.02(-0.56%) |
Oct 10, 2023 | 3.440 | 3.670 | 3.440 | 3.560 | 859,514 | +0.13(+3.79%) |
Oct 09, 2023 | 3.390 | 3.455 | 3.355 | 3.430 | 1,063,490 | +0.01(+0.29%) |
Oct 06, 2023 | 3.300 | 3.450 | 3.270 | 3.420 | 1,115,208 | +0.12(+3.64%) |
Oct 05, 2023 | 3.470 | 3.490 | 3.260 | 3.300 | 1,439,092 | -0.18(-5.17%) |
Oct 04, 2023 | 3.500 | 3.520 | 3.440 | 3.480 | 827,548 | +0.03(+0.87%) |
Oct 03, 2023 | 3.440 | 3.500 | 3.420 | 3.450 | 816,415 | +0.00(+0.00%) |
Oct 02, 2023 | 3.510 | 3.540 | 3.440 | 3.450 | 809,047 | -0.09(-2.54%) |
Sep 29, 2023 | 3.580 | 3.690 | 3.522 | 3.540 | 658,101 | +0.00(+0.00%) |
Sep 28, 2023 | 3.480 | 3.580 | 3.440 | 3.540 | 901,051 | +0.07(+2.02%) |
Sep 27, 2023 | 3.460 | 3.545 | 3.440 | 3.470 | 865,413 | +0.01(+0.29%) |
Sep 26, 2023 | 3.520 | 3.575 | 3.460 | 3.460 | 762,389 | -0.08(-2.26%) |
Sep 25, 2023 | 3.500 | 3.580 | 3.530 | 3.540 | 839,134 | +0.00(+0.00%) |
Sep 22, 2023 | 3.560 | 3.615 | 3.530 | 3.540 | 664,885 | -0.01(-0.28%) |
Sep 21, 2023 | 3.540 | 3.570 | 3.480 | 3.550 | 896,999 | -0.04(-1.11%) |
Sep 20, 2023 | 3.630 | 3.690 | 3.580 | 3.590 | 1,144,224 | -0.04(-1.10%) |
Sep 19, 2023 | 3.650 | 3.690 | 3.590 | 3.630 | 1,000,877 | -0.01(-0.27%) |
Sep 18, 2023 | 3.690 | 3.710 | 3.620 | 3.640 | 925,790 | -0.09(-2.41%) |
Sep 15, 2023 | 3.860 | 3.860 | 3.700 | 3.730 | 1,062,794 | -0.12(-3.12%) |
Sep 14, 2023 | 3.900 | 3.940 | 3.750 | 3.850 | 785,656 | -0.04(-1.03%) |
Sep 13, 2023 | 3.980 | 3.980 | 3.890 | 3.890 | 958,659 | -0.03(-0.77%) |
Sep 12, 2023 | 3.910 | 3.960 | 3.890 | 3.920 | 802,284 | +0.00(+0.00%) |
Sep 11, 2023 | 3.920 | 3.990 | 3.900 | 3.920 | 737,877 | +0.02(+0.51%) |
Sep 08, 2023 | 4.050 | 4.050 | 3.880 | 3.900 | 642,954 | -0.10(-2.50%) |
Sep 07, 2023 | 3.950 | 4.010 | 3.910 | 4.000 | 1,322,913 | +0.00(+0.00%) |
Sep 06, 2023 | 4.030 | 4.040 | 3.960 | 4.000 | 716,967 | -0.01(-0.25%) |
Sep 05, 2023 | 4.040 | 4.105 | 4.000 | 4.010 | 801,208 | -0.08(-1.96%) |
Sep 01, 2023 | 4.000 | 4.140 | 4.000 | 4.090 | 811,296 | +0.11(+2.76%) |
Aug 31, 2023 | 4.070 | 4.150 | 3.930 | 3.980 | 1,048,224 | -0.07(-1.73%) |
Aug 30, 2023 | 4.090 | 4.130 | 4.040 | 4.050 | 703,305 | -0.04(-0.98%) |
Aug 29, 2023 | 3.970 | 4.090 | 3.935 | 4.090 | 658,668 | +0.11(+2.76%) |
Aug 28, 2023 | 4.000 | 4.120 | 3.945 | 3.980 | 655,651 | -0.01(-0.25%) |
Aug 25, 2023 | 3.960 | 4.050 | 3.960 | 3.990 | 691,038 | +0.05(+1.27%) |
Aug 24, 2023 | 4.020 | 4.040 | 3.935 | 3.940 | 608,538 | -0.10(-2.48%) |
Aug 23, 2023 | 4.020 | 4.130 | 4.000 | 4.040 | 572,923 | +0.02(+0.50%) |
Aug 22, 2023 | 3.950 | 4.040 | 3.920 | 4.020 | 806,008 | +0.09(+2.29%) |
Aug 21, 2023 | 3.930 | 4.030 | 3.920 | 3.930 | 793,993 | -0.04(-1.01%) |
Aug 18, 2023 | 3.930 | 4.035 | 3.930 | 3.970 | 911,654 | -0.01(-0.25%) |
Aug 17, 2023 | 3.960 | 4.010 | 3.930 | 3.980 | 697,743 | +0.06(+1.53%) |
Aug 16, 2023 | 4.000 | 4.045 | 3.880 | 3.920 | 936,961 | -0.10(-2.49%) |
Aug 15, 2023 | 4.000 | 4.098 | 3.980 | 4.020 | 799,099 | +0.00(+0.00%) |
Aug 14, 2023 | 4.170 | 4.170 | 4.020 | 4.020 | 883,482 | -0.19(-4.51%) |
Aug 11, 2023 | 4.190 | 4.260 | 4.110 | 4.210 | 850,842 | +0.06(+1.45%) |
Aug 10, 2023 | 4.240 | 4.310 | 4.140 | 4.150 | 890,315 | -0.05(-1.19%) |
Aug 09, 2023 | 4.250 | 4.260 | 4.135 | 4.200 | 1,915,943 | -0.02(-0.47%) |
Aug 08, 2023 | 4.310 | 4.350 | 4.175 | 4.220 | 1,975,194 | -0.17(-3.87%) |
Aug 07, 2023 | 4.260 | 4.435 | 4.260 | 4.390 | 898,428 | +0.14(+3.29%) |
Aug 04, 2023 | 4.460 | 4.460 | 4.240 | 4.250 | 1,177,082 | -0.20(-4.49%) |
Aug 03, 2023 | 4.680 | 4.849 | 4.400 | 4.450 | 1,589,813 | -0.23(-4.91%) |
Aug 02, 2023 | 4.500 | 4.800 | 4.270 | 4.680 | 3,028,405 | +0.59(+14.43%) |