Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.460 | 3.570 | 3.420 | 3.540 | 96,144 | +0.09(+2.61%) |
Oct 30, 2023 | 3.400 | 3.470 | 3.400 | 3.450 | 82,998 | +0.04(+1.17%) |
Oct 27, 2023 | 3.470 | 3.540 | 3.400 | 3.410 | 103,397 | -0.07(-2.01%) |
Oct 26, 2023 | 3.390 | 3.495 | 3.390 | 3.480 | 100,229 | +0.12(+3.57%) |
Oct 25, 2023 | 3.330 | 3.380 | 3.300 | 3.360 | 88,852 | +0.04(+1.20%) |
Oct 24, 2023 | 3.310 | 3.410 | 3.290 | 3.320 | 250,975 | +0.03(+0.91%) |
Oct 23, 2023 | 3.310 | 3.380 | 3.290 | 3.290 | 162,816 | -0.11(-3.24%) |
Oct 20, 2023 | 3.280 | 3.400 | 3.230 | 3.400 | 145,252 | +0.13(+3.98%) |
Oct 19, 2023 | 3.330 | 3.340 | 3.230 | 3.270 | 214,060 | -0.06(-1.80%) |
Oct 18, 2023 | 3.330 | 3.410 | 3.300 | 3.330 | 169,546 | -0.01(-0.30%) |
Oct 17, 2023 | 3.350 | 3.435 | 3.330 | 3.340 | 205,547 | +0.00(+0.00%) |
Oct 16, 2023 | 3.340 | 3.350 | 3.280 | 3.340 | 82,056 | +0.05(+1.52%) |
Oct 13, 2023 | 3.230 | 3.350 | 3.200 | 3.290 | 173,189 | +0.04(+1.23%) |
Oct 12, 2023 | 3.400 | 3.400 | 3.200 | 3.250 | 359,422 | -0.17(-4.97%) |
Oct 11, 2023 | 3.510 | 3.530 | 3.390 | 3.420 | 202,806 | -0.09(-2.56%) |
Oct 10, 2023 | 3.560 | 3.620 | 3.490 | 3.510 | 152,924 | -0.04(-1.13%) |
Oct 09, 2023 | 3.570 | 3.570 | 3.545 | 3.550 | 98,216 | -0.07(-1.93%) |
Oct 06, 2023 | 3.670 | 3.670 | 3.550 | 3.620 | 68,327 | -0.04(-1.09%) |
Oct 05, 2023 | 3.630 | 3.710 | 3.630 | 3.660 | 83,462 | +0.03(+0.83%) |
Oct 04, 2023 | 3.540 | 3.665 | 3.540 | 3.630 | 145,074 | +0.08(+2.25%) |
Oct 03, 2023 | 3.550 | 3.560 | 3.530 | 3.550 | 137,279 | +0.01(+0.28%) |
Oct 02, 2023 | 3.560 | 3.590 | 3.540 | 3.540 | 79,507 | -0.06(-1.67%) |
Sep 29, 2023 | 3.586 | 3.635 | 3.580 | 3.600 | 47,441 | +0.02(+0.56%) |
Sep 28, 2023 | 3.550 | 3.590 | 3.505 | 3.580 | 95,800 | +0.03(+0.85%) |
Sep 27, 2023 | 3.560 | 3.590 | 3.450 | 3.550 | 228,103 | +0.01(+0.28%) |
Sep 26, 2023 | 3.490 | 3.555 | 3.440 | 3.540 | 167,063 | +0.05(+1.43%) |
Sep 25, 2023 | 3.550 | 3.505 | 3.490 | 3.490 | 41,468 | -0.06(-1.69%) |
Sep 22, 2023 | 3.630 | 3.640 | 3.510 | 3.550 | 139,730 | -0.09(-2.47%) |
Sep 21, 2023 | 3.660 | 3.665 | 3.640 | 3.640 | 71,076 | -0.06(-1.62%) |
Sep 20, 2023 | 3.680 | 3.730 | 3.660 | 3.700 | 205,644 | +0.09(+2.49%) |
Sep 19, 2023 | 3.510 | 3.620 | 3.500 | 3.610 | 101,824 | +0.11(+3.14%) |
Sep 18, 2023 | 3.570 | 3.570 | 3.490 | 3.500 | 146,899 | -0.10(-2.78%) |
Sep 15, 2023 | 3.620 | 3.649 | 3.590 | 3.600 | 185,751 | +0.00(+0.00%) |
Sep 14, 2023 | 3.530 | 3.620 | 3.480 | 3.600 | 98,328 | +0.08(+2.27%) |
Sep 13, 2023 | 3.550 | 3.590 | 3.445 | 3.520 | 157,156 | +0.08(+2.33%) |
Sep 12, 2023 | 3.610 | 3.610 | 3.440 | 3.440 | 70,884 | -0.09(-2.55%) |
Sep 11, 2023 | 3.610 | 3.610 | 3.495 | 3.530 | 244,026 | +0.00(+0.00%) |
Sep 08, 2023 | 3.550 | 3.565 | 3.500 | 3.530 | 148,378 | -0.02(-0.56%) |
Sep 07, 2023 | 3.610 | 3.630 | 3.550 | 3.550 | 99,895 | -0.08(-2.20%) |
Sep 06, 2023 | 3.740 | 3.740 | 3.620 | 3.630 | 145,649 | -0.11(-2.94%) |
Sep 05, 2023 | 3.790 | 3.800 | 3.700 | 3.740 | 209,795 | -0.10(-2.60%) |
Sep 01, 2023 | 3.820 | 3.850 | 3.440 | 3.840 | 166,227 | +0.03(+0.79%) |
Aug 31, 2023 | 3.790 | 3.820 | 3.740 | 3.810 | 215,117 | +0.04(+1.06%) |
Aug 30, 2023 | 3.660 | 3.780 | 3.650 | 3.770 | 84,067 | +0.12(+3.15%) |
Aug 29, 2023 | 3.580 | 3.670 | 3.580 | 3.655 | 88,990 | +0.06(+1.81%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.540 | 3.590 | 164,229 | -0.06(-1.64%) |
Aug 25, 2023 | 3.700 | 3.700 | 3.620 | 3.650 | 99,201 | -0.05(-1.35%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.660 | 3.700 | 188,335 | -0.04(-1.07%) |
Aug 23, 2023 | 3.740 | 3.794 | 3.650 | 3.740 | 214,793 | -0.01(-0.27%) |
Aug 22, 2023 | 3.870 | 3.870 | 3.720 | 3.750 | 384,142 | -0.11(-2.85%) |
Aug 21, 2023 | 3.960 | 4.000 | 3.850 | 3.860 | 122,366 | -0.10(-2.53%) |
Aug 18, 2023 | 3.950 | 3.980 | 3.884 | 3.960 | 460,261 | +0.03(+0.76%) |
Aug 17, 2023 | 3.940 | 3.950 | 3.783 | 3.930 | 129,268 | -0.01(-0.25%) |
Aug 16, 2023 | 3.910 | 3.950 | 3.890 | 3.940 | 269,972 | +0.01(+0.25%) |
Aug 15, 2023 | 3.880 | 3.950 | 3.880 | 3.930 | 123,796 | +0.02(+0.51%) |
Aug 14, 2023 | 3.900 | 3.935 | 3.840 | 3.910 | 177,737 | +0.01(+0.26%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.860 | 3.900 | 134,407 | -0.01(-0.26%) |
Aug 10, 2023 | 3.760 | 3.930 | 3.750 | 3.910 | 189,575 | +0.08(+2.09%) |
Aug 09, 2023 | 3.920 | 4.100 | 3.820 | 3.830 | 346,209 | -0.07(-1.79%) |
Aug 08, 2023 | 3.970 | 3.970 | 3.885 | 3.900 | 147,250 | -0.10(-2.50%) |
Aug 07, 2023 | 4.020 | 4.040 | 3.920 | 4.000 | 118,120 | -0.02(-0.50%) |
Aug 04, 2023 | 4.010 | 4.060 | 3.980 | 4.020 | 176,670 | +0.02(+0.50%) |
Aug 03, 2023 | 4.030 | 4.080 | 3.985 | 4.000 | 133,880 | -0.01(-0.25%) |
Aug 02, 2023 | 4.000 | 4.050 | 3.920 | 4.010 | 361,277 | +0.00(+0.00%) |