Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.600 | 3.710 | 3.550 | 3.670 | 593,918 | +0.06(+1.66%) |
Oct 30, 2023 | 3.520 | 3.630 | 3.500 | 3.610 | 497,105 | +0.13(+3.74%) |
Oct 27, 2023 | 3.460 | 3.590 | 3.450 | 3.480 | 662,361 | +0.04(+1.16%) |
Oct 26, 2023 | 3.480 | 3.530 | 3.375 | 3.440 | 779,184 | -0.04(-1.15%) |
Oct 25, 2023 | 3.650 | 3.690 | 3.450 | 3.480 | 662,853 | -0.19(-5.18%) |
Oct 24, 2023 | 3.540 | 3.740 | 3.530 | 3.670 | 795,039 | +0.14(+3.97%) |
Oct 23, 2023 | 3.500 | 3.590 | 3.461 | 3.530 | 604,600 | -0.02(-0.56%) |
Oct 20, 2023 | 3.550 | 3.590 | 3.450 | 3.550 | 586,692 | -0.01(-0.28%) |
Oct 19, 2023 | 3.610 | 3.650 | 3.560 | 3.560 | 629,661 | -0.04(-1.11%) |
Oct 18, 2023 | 3.550 | 3.670 | 3.540 | 3.600 | 715,748 | -0.03(-0.83%) |
Oct 17, 2023 | 3.560 | 3.665 | 3.520 | 3.630 | 792,006 | -0.01(-0.27%) |
Oct 16, 2023 | 3.670 | 3.775 | 3.630 | 3.640 | 930,377 | -0.02(-0.55%) |
Oct 13, 2023 | 4.000 | 4.070 | 3.630 | 3.660 | 2,129,796 | -0.24(-6.15%) |
Oct 12, 2023 | 3.900 | 3.940 | 3.800 | 3.900 | 1,453,110 | +0.00(+0.00%) |
Oct 11, 2023 | 3.950 | 4.020 | 3.870 | 3.900 | 706,368 | -0.05(-1.27%) |
Oct 10, 2023 | 3.860 | 4.000 | 3.850 | 3.950 | 1,214,733 | +0.11(+2.86%) |
Oct 09, 2023 | 3.960 | 3.960 | 3.785 | 3.840 | 1,988,620 | -0.23(-5.65%) |
Oct 06, 2023 | 3.910 | 4.110 | 3.910 | 4.070 | 1,768,674 | +0.09(+2.26%) |
Oct 05, 2023 | 3.920 | 3.980 | 3.820 | 3.980 | 928,489 | +0.12(+3.11%) |
Oct 04, 2023 | 3.710 | 3.880 | 3.680 | 3.860 | 618,209 | +0.09(+2.39%) |
Oct 03, 2023 | 3.700 | 3.840 | 3.700 | 3.770 | 820,936 | +0.02(+0.53%) |
Oct 02, 2023 | 3.700 | 3.790 | 3.690 | 3.750 | 758,885 | -0.04(-1.06%) |
Sep 29, 2023 | 3.800 | 3.859 | 3.760 | 3.790 | 750,690 | -0.01(-0.26%) |
Sep 28, 2023 | 3.690 | 3.830 | 3.660 | 3.800 | 848,675 | +0.13(+3.54%) |
Sep 27, 2023 | 3.720 | 3.780 | 3.630 | 3.670 | 669,492 | -0.01(-0.27%) |
Sep 26, 2023 | 3.720 | 3.760 | 3.670 | 3.680 | 660,607 | -0.10(-2.65%) |
Sep 25, 2023 | 3.820 | 3.879 | 3.740 | 3.780 | 1,359,643 | +0.04(+1.07%) |
Sep 22, 2023 | 3.710 | 3.795 | 3.700 | 3.740 | 595,078 | +0.06(+1.63%) |
Sep 21, 2023 | 3.700 | 3.750 | 3.670 | 3.680 | 487,442 | -0.05(-1.34%) |
Sep 20, 2023 | 3.750 | 3.870 | 3.720 | 3.730 | 537,413 | -0.08(-2.10%) |
Sep 19, 2023 | 3.710 | 3.850 | 3.700 | 3.810 | 658,445 | +0.10(+2.70%) |
Sep 18, 2023 | 3.720 | 3.750 | 3.550 | 3.710 | 502,026 | -0.04(-1.07%) |
Sep 15, 2023 | 3.800 | 3.850 | 3.725 | 3.750 | 857,344 | -0.06(-1.57%) |
Sep 14, 2023 | 3.730 | 3.880 | 3.720 | 3.810 | 860,608 | +0.11(+2.97%) |
Sep 13, 2023 | 3.770 | 3.770 | 3.680 | 3.700 | 612,596 | -0.05(-1.33%) |
Sep 12, 2023 | 3.700 | 3.770 | 3.660 | 3.750 | 874,012 | +0.07(+1.90%) |
Sep 11, 2023 | 3.590 | 3.725 | 3.590 | 3.680 | 831,754 | +0.13(+3.66%) |
Sep 08, 2023 | 3.600 | 3.630 | 3.540 | 3.550 | 434,592 | -0.06(-1.66%) |
Sep 07, 2023 | 3.630 | 3.660 | 3.550 | 3.610 | 579,095 | -0.06(-1.63%) |
Sep 06, 2023 | 3.700 | 3.780 | 3.660 | 3.670 | 607,155 | -0.07(-1.87%) |
Sep 05, 2023 | 3.750 | 3.810 | 3.645 | 3.740 | 986,767 | -0.05(-1.32%) |
Sep 01, 2023 | 3.720 | 3.830 | 3.710 | 3.790 | 733,395 | +0.04(+1.07%) |
Aug 31, 2023 | 3.660 | 3.755 | 3.650 | 3.750 | 1,067,715 | +0.07(+1.90%) |
Aug 30, 2023 | 3.520 | 3.715 | 3.470 | 3.680 | 761,897 | +0.13(+3.66%) |
Aug 29, 2023 | 3.440 | 3.615 | 3.420 | 3.550 | 839,986 | +0.10(+2.90%) |
Aug 28, 2023 | 3.540 | 3.540 | 3.425 | 3.450 | 928,218 | -0.09(-2.54%) |
Aug 25, 2023 | 3.560 | 3.660 | 3.460 | 3.540 | 744,623 | -0.02(-0.56%) |
Aug 24, 2023 | 3.660 | 3.720 | 3.560 | 3.560 | 507,252 | -0.14(-3.78%) |
Aug 23, 2023 | 3.570 | 3.775 | 3.560 | 3.700 | 1,246,637 | +0.09(+2.49%) |
Aug 22, 2023 | 3.450 | 3.660 | 3.430 | 3.610 | 758,419 | +0.16(+4.64%) |
Aug 21, 2023 | 3.400 | 3.500 | 3.370 | 3.450 | 390,417 | +0.01(+0.29%) |
Aug 18, 2023 | 3.310 | 3.450 | 3.310 | 3.440 | 583,585 | +0.06(+1.78%) |
Aug 17, 2023 | 3.320 | 3.483 | 3.290 | 3.380 | 752,778 | +0.03(+0.90%) |
Aug 16, 2023 | 3.210 | 3.475 | 3.200 | 3.350 | 802,378 | -0.13(-3.74%) |
Aug 15, 2023 | 3.490 | 3.540 | 3.425 | 3.480 | 539,762 | +0.02(+0.58%) |
Aug 14, 2023 | 3.400 | 3.520 | 3.290 | 3.460 | 763,488 | +0.06(+1.76%) |
Aug 11, 2023 | 3.560 | 3.560 | 3.385 | 3.400 | 785,664 | -0.12(-3.41%) |
Aug 10, 2023 | 3.720 | 3.780 | 3.480 | 3.520 | 1,898,526 | -0.27(-7.12%) |
Aug 09, 2023 | 3.700 | 3.980 | 3.630 | 3.790 | 3,768,666 | +0.42(+12.46%) |
Aug 08, 2023 | 3.390 | 3.410 | 3.275 | 3.370 | 714,892 | -0.01(-0.30%) |
Aug 07, 2023 | 3.420 | 3.430 | 3.280 | 3.380 | 575,858 | -0.02(-0.59%) |
Aug 04, 2023 | 3.460 | 3.490 | 3.360 | 3.400 | 456,462 | -0.01(-0.29%) |
Aug 03, 2023 | 3.380 | 3.530 | 3.380 | 3.410 | 733,331 | +0.02(+0.59%) |
Aug 02, 2023 | 3.570 | 3.570 | 3.295 | 3.390 | 1,112,597 | -0.25(-6.87%) |