Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.100 | 3.150 | 2.970 | 3.010 | 5,999 | -0.09(-2.90%) |
Oct 30, 2023 | 3.030 | 3.100 | 2.910 | 3.100 | 11,575 | +0.12(+4.03%) |
Oct 27, 2023 | 2.980 | 3.100 | 2.910 | 2.980 | 6,625 | -0.01(-0.45%) |
Oct 26, 2023 | 3.000 | 3.056 | 2.900 | 2.994 | 28,800 | -0.06(-1.85%) |
Oct 25, 2023 | 3.100 | 3.150 | 2.930 | 3.050 | 7,504 | -0.05(-1.61%) |
Oct 24, 2023 | 2.910 | 3.500 | 2.766 | 3.100 | 60,971 | +0.42(+15.67%) |
Oct 23, 2023 | 2.950 | 2.950 | 2.680 | 2.680 | 8,637 | -0.23(-7.90%) |
Oct 20, 2023 | 2.920 | 2.920 | 2.700 | 2.910 | 3,211 | +0.16(+5.82%) |
Oct 19, 2023 | 2.750 | 2.920 | 2.750 | 2.750 | 1,604 | -0.07(-2.48%) |
Oct 18, 2023 | 2.690 | 2.820 | 2.690 | 2.820 | 933 | +0.02(+0.71%) |
Oct 17, 2023 | 2.770 | 3.069 | 2.760 | 2.800 | 7,350 | -0.12(-4.11%) |
Oct 16, 2023 | 3.150 | 3.150 | 2.890 | 2.920 | 5,369 | -0.08(-2.70%) |
Oct 13, 2023 | 3.170 | 3.170 | 2.951 | 3.001 | 18,019 | -0.09(-3.07%) |
Oct 12, 2023 | 3.200 | 3.200 | 3.020 | 3.096 | 1,994 | -0.06(-1.93%) |
Oct 11, 2023 | 2.970 | 3.200 | 2.970 | 3.157 | 4,247 | +0.15(+4.88%) |
Oct 10, 2023 | 3.100 | 3.310 | 2.955 | 3.010 | 20,404 | -0.05(-1.63%) |
Oct 09, 2023 | 2.790 | 3.080 | 2.790 | 3.060 | 4,871 | +0.30(+10.87%) |
Oct 06, 2023 | 2.850 | 2.930 | 2.689 | 2.760 | 6,214 | -0.10(-3.33%) |
Oct 05, 2023 | 2.700 | 2.990 | 2.700 | 2.855 | 2,466 | +0.21(+7.74%) |
Oct 04, 2023 | 2.980 | 3.270 | 2.620 | 2.650 | 22,685 | -0.25(-8.46%) |
Oct 03, 2023 | 2.780 | 2.895 | 2.610 | 2.895 | 5,592 | +0.19(+7.22%) |
Oct 02, 2023 | 2.750 | 2.900 | 2.600 | 2.700 | 14,110 | -0.17(-6.03%) |
Sep 29, 2023 | 2.750 | 3.080 | 2.750 | 2.873 | 12,779 | -0.00(-0.06%) |
Sep 28, 2023 | 2.940 | 3.009 | 2.840 | 2.875 | 7,383 | +0.12(+4.55%) |
Sep 27, 2023 | 3.070 | 3.130 | 2.750 | 2.750 | 19,531 | -0.18(-6.04%) |
Sep 26, 2023 | 2.910 | 3.120 | 2.910 | 2.927 | 6,815 | -0.10(-3.39%) |
Sep 25, 2023 | 3.120 | 3.120 | 2.930 | 3.030 | 13,712 | -0.20(-6.25%) |
Sep 22, 2023 | 3.240 | 3.240 | 3.112 | 3.231 | 1,138 | -0.03(-0.82%) |
Sep 21, 2023 | 3.300 | 3.300 | 2.990 | 3.258 | 3,120 | -0.08(-2.46%) |
Sep 20, 2023 | 3.300 | 3.395 | 3.190 | 3.340 | 28,995 | +0.03(+0.91%) |
Sep 19, 2023 | 3.490 | 3.490 | 3.171 | 3.310 | 14,775 | +0.01(+0.30%) |
Sep 18, 2023 | 3.320 | 3.430 | 3.160 | 3.300 | 5,507 | +0.03(+0.92%) |
Sep 15, 2023 | 3.080 | 3.360 | 3.080 | 3.270 | 4,416 | +0.00(+0.00%) |
Sep 14, 2023 | 3.130 | 3.310 | 2.970 | 3.270 | 7,512 | +0.25(+8.28%) |
Sep 13, 2023 | 3.010 | 3.020 | 3.000 | 3.020 | 6,985 | +0.12(+4.14%) |
Sep 12, 2023 | 2.964 | 2.964 | 2.900 | 2.900 | 7,322 | +0.04(+1.58%) |
Sep 11, 2023 | 3.020 | 3.030 | 2.855 | 2.855 | 3,580 | -0.10(-3.55%) |
Sep 08, 2023 | 2.920 | 2.980 | 2.920 | 2.960 | 1,503 | +0.05(+1.72%) |
Sep 07, 2023 | 2.850 | 2.965 | 2.850 | 2.910 | 2,080 | +0.06(+2.11%) |
Sep 06, 2023 | 2.920 | 2.920 | 2.850 | 2.850 | 9,289 | -0.05(-1.72%) |
Sep 05, 2023 | 2.890 | 2.942 | 2.890 | 2.900 | 17,886 | -0.02(-0.68%) |
Sep 01, 2023 | 2.940 | 2.960 | 2.920 | 2.920 | 2,364 | -0.01(-0.34%) |
Aug 31, 2023 | 2.928 | 2.930 | 2.928 | 2.930 | 1,170 | +0.01(+0.48%) |
Aug 30, 2023 | 2.907 | 2.917 | 2.907 | 2.916 | 1,424 | +0.02(+0.56%) |
Aug 29, 2023 | 2.950 | 2.960 | 2.900 | 2.900 | 3,089 | +0.00(+0.00%) |
Aug 28, 2023 | 3.020 | 3.020 | 2.900 | 2.900 | 1,337 | -0.01(-0.34%) |
Aug 25, 2023 | 2.923 | 2.962 | 2.910 | 2.910 | 4,443 | +0.00(+0.00%) |
Aug 24, 2023 | 2.960 | 3.000 | 2.669 | 2.910 | 11,349 | -0.09(-3.00%) |
Aug 23, 2023 | 3.010 | 3.038 | 2.971 | 3.000 | 6,832 | -0.03(-0.99%) |
Aug 22, 2023 | 3.010 | 3.030 | 3.000 | 3.030 | 5,222 | +0.00(+0.00%) |
Aug 21, 2023 | 3.030 | 3.030 | 3.030 | 3.030 | 437 | -0.07(-2.39%) |
Aug 18, 2023 | 3.020 | 3.104 | 3.020 | 3.104 | 2,983 | +0.04(+1.47%) |
Aug 17, 2023 | 3.120 | 3.120 | 3.059 | 3.059 | 795 | -0.00(-0.03%) |
Aug 16, 2023 | 3.040 | 3.060 | 3.040 | 3.060 | 524 | +0.05(+1.66%) |
Aug 15, 2023 | 3.010 | 3.100 | 3.009 | 3.010 | 14,507 | -0.00(-0.01%) |
Aug 14, 2023 | 3.020 | 3.041 | 3.010 | 3.010 | 1,442 | -0.01(-0.32%) |
Aug 11, 2023 | 3.010 | 3.028 | 3.010 | 3.020 | 3,102 | +0.00(+0.00%) |
Aug 10, 2023 | 2.980 | 3.090 | 2.980 | 3.020 | 6,852 | +0.00(+0.00%) |
Aug 09, 2023 | 3.000 | 3.120 | 3.000 | 3.020 | 7,518 | -0.06(-2.11%) |
Aug 08, 2023 | 3.207 | 3.207 | 3.020 | 3.085 | 10,170 | +0.04(+1.15%) |
Aug 07, 2023 | 3.110 | 3.110 | 3.020 | 3.050 | 4,970 | -0.11(-3.48%) |
Aug 04, 2023 | 3.210 | 3.260 | 3.100 | 3.160 | 5,809 | -0.08(-2.47%) |
Aug 03, 2023 | 3.140 | 3.269 | 3.140 | 3.240 | 3,742 | +0.14(+4.52%) |
Aug 02, 2023 | 3.220 | 3.220 | 3.050 | 3.100 | 7,788 | -0.08(-2.52%) |