Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.890 | 2.950 | 2.795 | 2.810 | 3,517,128 | -0.07(-2.43%) |
Oct 30, 2023 | 2.990 | 3.000 | 2.860 | 2.880 | 3,570,989 | -0.01(-0.35%) |
Oct 27, 2023 | 2.840 | 2.890 | 2.780 | 2.890 | 3,617,699 | +0.06(+2.12%) |
Oct 26, 2023 | 2.870 | 2.900 | 2.800 | 2.830 | 4,497,461 | -0.05(-1.74%) |
Oct 25, 2023 | 2.910 | 2.980 | 2.880 | 2.880 | 2,781,954 | -0.06(-2.04%) |
Oct 24, 2023 | 2.940 | 2.990 | 2.920 | 2.940 | 2,692,048 | -0.04(-1.34%) |
Oct 23, 2023 | 3.010 | 3.050 | 2.880 | 2.980 | 3,702,280 | -0.06(-1.97%) |
Oct 20, 2023 | 3.080 | 3.160 | 3.030 | 3.040 | 4,579,861 | -0.01(-0.33%) |
Oct 19, 2023 | 3.040 | 3.070 | 2.990 | 3.050 | 3,745,563 | -0.01(-0.33%) |
Oct 18, 2023 | 3.080 | 3.140 | 3.020 | 3.060 | 5,368,967 | +0.03(+0.99%) |
Oct 17, 2023 | 2.950 | 3.050 | 2.920 | 3.030 | 4,098,959 | +0.08(+2.71%) |
Oct 16, 2023 | 2.930 | 3.000 | 2.900 | 2.950 | 3,488,020 | +0.01(+0.34%) |
Oct 13, 2023 | 2.900 | 3.010 | 2.885 | 2.940 | 5,663,897 | +0.16(+5.76%) |
Oct 12, 2023 | 2.900 | 2.925 | 2.740 | 2.780 | 3,684,690 | -0.11(-3.81%) |
Oct 11, 2023 | 2.870 | 2.900 | 2.820 | 2.890 | 4,003,078 | +0.06(+2.12%) |
Oct 10, 2023 | 2.850 | 2.890 | 2.800 | 2.830 | 2,300,109 | -0.01(-0.35%) |
Oct 09, 2023 | 2.870 | 2.890 | 2.820 | 2.840 | 1,765,766 | +0.03(+1.07%) |
Oct 06, 2023 | 2.760 | 2.850 | 2.750 | 2.810 | 2,876,113 | +0.07(+2.55%) |
Oct 05, 2023 | 2.670 | 2.800 | 2.656 | 2.740 | 2,833,895 | +0.10(+3.79%) |
Oct 04, 2023 | 2.690 | 2.690 | 2.580 | 2.640 | 2,722,561 | -0.03(-1.12%) |
Oct 03, 2023 | 2.600 | 2.690 | 2.600 | 2.670 | 2,386,677 | +0.03(+1.14%) |
Oct 02, 2023 | 2.680 | 2.685 | 2.600 | 2.640 | 2,130,055 | -0.08(-2.94%) |
Sep 29, 2023 | 2.820 | 2.840 | 2.670 | 2.720 | 2,665,958 | -0.01(-0.37%) |
Sep 28, 2023 | 2.670 | 2.740 | 2.660 | 2.730 | 2,744,032 | +0.06(+2.25%) |
Sep 27, 2023 | 2.680 | 2.760 | 2.630 | 2.670 | 2,530,506 | -0.02(-0.74%) |
Sep 26, 2023 | 2.800 | 2.800 | 2.680 | 2.690 | 2,596,260 | -0.12(-4.27%) |
Sep 25, 2023 | 2.860 | 2.825 | 2.820 | 2.810 | 2,327,728 | -0.04(-1.40%) |
Sep 22, 2023 | 2.920 | 2.940 | 2.840 | 2.850 | 1,664,281 | -0.03(-1.04%) |
Sep 21, 2023 | 2.870 | 2.910 | 2.841 | 2.880 | 2,320,846 | -0.05(-1.71%) |
Sep 20, 2023 | 2.950 | 3.005 | 2.920 | 2.930 | 2,284,175 | -0.01(-0.34%) |
Sep 19, 2023 | 3.000 | 3.040 | 2.930 | 2.940 | 1,743,062 | -0.06(-2.00%) |
Sep 18, 2023 | 3.030 | 3.049 | 2.980 | 3.000 | 1,635,173 | -0.02(-0.66%) |
Sep 15, 2023 | 2.980 | 3.065 | 2.975 | 3.020 | 3,101,345 | +0.09(+3.07%) |
Sep 14, 2023 | 2.860 | 2.980 | 2.850 | 2.930 | 2,595,860 | +0.05(+1.74%) |
Sep 13, 2023 | 2.800 | 2.890 | 2.800 | 2.880 | 2,523,139 | +0.08(+2.86%) |
Sep 12, 2023 | 2.770 | 2.868 | 2.750 | 2.800 | 1,479,517 | +0.00(+0.00%) |
Sep 11, 2023 | 2.800 | 2.870 | 2.800 | 2.800 | 1,513,913 | +0.02(+0.72%) |
Sep 08, 2023 | 2.810 | 2.860 | 2.780 | 2.780 | 1,655,901 | +0.00(+0.00%) |
Sep 07, 2023 | 2.830 | 2.840 | 2.770 | 2.780 | 1,224,187 | -0.05(-1.77%) |
Sep 06, 2023 | 2.870 | 2.900 | 2.810 | 2.830 | 2,249,095 | -0.05(-1.74%) |
Sep 05, 2023 | 2.930 | 2.970 | 2.870 | 2.880 | 1,972,842 | -0.11(-3.68%) |
Sep 01, 2023 | 3.140 | 3.170 | 2.990 | 2.990 | 2,387,865 | -0.11(-3.55%) |
Aug 31, 2023 | 3.120 | 3.145 | 3.070 | 3.100 | 1,709,943 | -0.04(-1.27%) |
Aug 30, 2023 | 3.190 | 3.220 | 3.110 | 3.140 | 2,771,430 | -0.01(-0.32%) |
Aug 29, 2023 | 3.070 | 3.160 | 3.030 | 3.150 | 3,336,175 | +0.09(+2.94%) |
Aug 28, 2023 | 2.990 | 3.120 | 2.970 | 3.060 | 3,043,780 | +0.08(+2.68%) |
Aug 25, 2023 | 3.010 | 3.060 | 2.940 | 2.980 | 1,991,260 | -0.05(-1.65%) |
Aug 24, 2023 | 3.000 | 3.090 | 2.960 | 3.030 | 2,638,453 | +0.01(+0.33%) |
Aug 23, 2023 | 2.910 | 3.060 | 2.910 | 3.020 | 2,500,265 | +0.11(+3.78%) |
Aug 22, 2023 | 2.940 | 2.940 | 2.860 | 2.910 | 2,199,022 | -0.01(-0.34%) |
Aug 21, 2023 | 2.890 | 2.940 | 2.850 | 2.920 | 2,306,428 | +0.06(+2.10%) |
Aug 18, 2023 | 2.870 | 2.870 | 2.810 | 2.860 | 2,399,818 | +0.01(+0.35%) |
Aug 17, 2023 | 2.860 | 2.895 | 2.830 | 2.850 | 2,763,151 | +0.01(+0.35%) |
Aug 16, 2023 | 2.960 | 2.960 | 2.840 | 2.840 | 2,858,244 | -0.09(-3.07%) |
Aug 15, 2023 | 2.970 | 3.020 | 2.930 | 2.930 | 3,376,378 | -0.06(-2.01%) |
Aug 14, 2023 | 3.000 | 3.010 | 2.930 | 2.990 | 3,424,716 | -0.01(-0.33%) |
Aug 11, 2023 | 2.960 | 3.040 | 2.930 | 3.000 | 2,650,905 | +0.09(+3.09%) |
Aug 10, 2023 | 3.180 | 3.240 | 2.880 | 2.910 | 6,569,419 | -0.37(-11.28%) |
Aug 09, 2023 | 3.270 | 3.315 | 3.245 | 3.280 | 1,949,788 | -0.02(-0.61%) |
Aug 08, 2023 | 3.250 | 3.310 | 3.210 | 3.300 | 2,504,250 | +0.01(+0.30%) |
Aug 07, 2023 | 3.310 | 3.325 | 3.250 | 3.290 | 1,764,866 | -0.05(-1.50%) |
Aug 04, 2023 | 3.310 | 3.405 | 3.300 | 3.340 | 2,478,480 | +0.07(+2.14%) |
Aug 03, 2023 | 3.260 | 3.300 | 3.230 | 3.270 | 2,684,671 | -0.04(-1.21%) |
Aug 02, 2023 | 3.390 | 3.390 | 3.250 | 3.310 | 3,212,201 | -0.09(-2.65%) |