Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.987 | 2.987 | 2.938 | 2.958 | 120,248 | -0.01(-0.33%) |
Oct 30, 2023 | 2.967 | 2.977 | 2.928 | 2.967 | 71,613 | +0.01(+0.33%) |
Oct 27, 2023 | 2.958 | 2.958 | 2.928 | 2.958 | 64,608 | +0.00(+0.00%) |
Oct 26, 2023 | 2.919 | 2.958 | 2.919 | 2.958 | 64,774 | +0.04(+1.33%) |
Oct 25, 2023 | 2.928 | 2.938 | 2.899 | 2.919 | 145,656 | -0.02(-0.66%) |
Oct 24, 2023 | 2.928 | 2.948 | 2.894 | 2.938 | 89,346 | +0.02(+0.67%) |
Oct 23, 2023 | 2.938 | 2.977 | 2.870 | 2.919 | 155,917 | -0.01(-0.33%) |
Oct 20, 2023 | 2.928 | 2.948 | 2.919 | 2.928 | 39,040 | +0.01(+0.33%) |
Oct 19, 2023 | 2.928 | 2.948 | 2.909 | 2.919 | 94,023 | -0.03(-0.99%) |
Oct 18, 2023 | 2.977 | 2.977 | 2.928 | 2.948 | 101,254 | -0.03(-0.98%) |
Oct 17, 2023 | 2.987 | 3.006 | 2.938 | 2.977 | 233,508 | -0.02(-0.57%) |
Oct 16, 2023 | 3.052 | 3.052 | 2.975 | 2.994 | 138,265 | -0.06(-1.90%) |
Oct 13, 2023 | 3.071 | 3.071 | 3.013 | 3.052 | 106,715 | +0.02(+0.64%) |
Oct 12, 2023 | 3.062 | 3.071 | 3.013 | 3.033 | 119,137 | -0.02(-0.63%) |
Oct 11, 2023 | 3.042 | 3.110 | 3.004 | 3.052 | 110,627 | +0.03(+0.96%) |
Oct 10, 2023 | 2.984 | 3.032 | 2.984 | 3.023 | 35,515 | +0.04(+1.30%) |
Oct 09, 2023 | 2.994 | 2.999 | 2.975 | 2.984 | 28,264 | +0.01(+0.33%) |
Oct 06, 2023 | 2.984 | 2.989 | 2.955 | 2.975 | 88,462 | -0.01(-0.32%) |
Oct 05, 2023 | 2.994 | 3.013 | 2.960 | 2.984 | 68,966 | -0.01(-0.32%) |
Oct 04, 2023 | 3.013 | 3.033 | 2.975 | 2.994 | 84,698 | -0.01(-0.32%) |
Oct 03, 2023 | 2.994 | 3.013 | 2.960 | 3.004 | 64,357 | -0.01(-0.32%) |
Oct 02, 2023 | 3.042 | 3.081 | 2.994 | 3.013 | 141,941 | -0.01(-0.32%) |
Sep 29, 2023 | 3.071 | 3.081 | 3.023 | 3.023 | 130,577 | -0.01(-0.32%) |
Sep 28, 2023 | 3.033 | 3.042 | 3.023 | 3.033 | 99,405 | +0.00(+0.00%) |
Sep 27, 2023 | 3.042 | 3.079 | 3.033 | 3.033 | 78,570 | -0.01(-0.32%) |
Sep 26, 2023 | 3.110 | 3.110 | 3.033 | 3.042 | 108,491 | -0.08(-2.48%) |
Sep 25, 2023 | 3.149 | 3.110 | 3.091 | 3.120 | 124,944 | -0.03(-0.92%) |
Sep 22, 2023 | 3.149 | 3.159 | 3.130 | 3.149 | 51,018 | +0.01(+0.31%) |
Sep 21, 2023 | 3.188 | 3.188 | 3.130 | 3.139 | 117,167 | -0.07(-2.11%) |
Sep 20, 2023 | 3.197 | 3.207 | 3.178 | 3.207 | 51,654 | +0.02(+0.61%) |
Sep 19, 2023 | 3.188 | 3.217 | 3.178 | 3.188 | 86,485 | -0.02(-0.60%) |
Sep 18, 2023 | 3.188 | 3.217 | 3.188 | 3.207 | 67,669 | -0.04(-1.19%) |
Sep 15, 2023 | 3.217 | 3.246 | 3.188 | 3.246 | 104,534 | +0.05(+1.52%) |
Sep 14, 2023 | 3.227 | 3.275 | 3.197 | 3.197 | 87,672 | -0.03(-0.90%) |
Sep 13, 2023 | 3.188 | 3.285 | 3.179 | 3.227 | 82,691 | +0.04(+1.22%) |
Sep 12, 2023 | 3.197 | 3.246 | 3.188 | 3.188 | 77,898 | -0.01(-0.23%) |
Sep 11, 2023 | 3.185 | 3.234 | 3.185 | 3.195 | 71,360 | +0.00(+0.00%) |
Sep 08, 2023 | 3.205 | 3.210 | 3.195 | 3.195 | 110,769 | -0.01(-0.30%) |
Sep 07, 2023 | 3.224 | 3.234 | 3.205 | 3.205 | 79,874 | -0.01(-0.30%) |
Sep 06, 2023 | 3.214 | 3.243 | 3.214 | 3.214 | 133,298 | -0.01(-0.30%) |
Sep 05, 2023 | 3.234 | 3.263 | 3.224 | 3.224 | 130,837 | -0.04(-1.18%) |
Sep 01, 2023 | 3.282 | 3.301 | 3.263 | 3.263 | 47,592 | -0.02(-0.59%) |
Aug 31, 2023 | 3.311 | 3.311 | 3.263 | 3.282 | 60,038 | -0.01(-0.29%) |
Aug 30, 2023 | 3.282 | 3.301 | 3.272 | 3.292 | 94,995 | +0.02(+0.59%) |
Aug 29, 2023 | 3.263 | 3.292 | 3.263 | 3.272 | 79,252 | +0.01(+0.30%) |
Aug 28, 2023 | 3.330 | 3.330 | 3.263 | 3.263 | 61,131 | +0.01(+0.30%) |
Aug 25, 2023 | 3.263 | 3.311 | 3.243 | 3.253 | 32,353 | -0.01(-0.30%) |
Aug 24, 2023 | 3.311 | 3.311 | 3.263 | 3.263 | 74,472 | -0.08(-2.31%) |
Aug 23, 2023 | 3.321 | 3.349 | 3.311 | 3.340 | 75,447 | +0.04(+1.17%) |
Aug 22, 2023 | 3.292 | 3.369 | 3.282 | 3.301 | 82,066 | +0.01(+0.29%) |
Aug 21, 2023 | 3.301 | 3.369 | 3.292 | 3.292 | 57,654 | -0.03(-0.87%) |
Aug 18, 2023 | 3.340 | 3.388 | 3.301 | 3.321 | 76,426 | -0.04(-1.15%) |
Aug 17, 2023 | 3.378 | 3.417 | 3.359 | 3.359 | 86,674 | -0.02(-0.57%) |
Aug 16, 2023 | 3.407 | 3.417 | 3.378 | 3.378 | 58,848 | -0.06(-1.71%) |
Aug 15, 2023 | 3.378 | 3.446 | 3.378 | 3.437 | 73,397 | +0.03(+0.95%) |
Aug 14, 2023 | 3.347 | 3.415 | 3.347 | 3.405 | 20,651 | +0.04(+1.14%) |
Aug 11, 2023 | 3.357 | 3.386 | 3.347 | 3.367 | 30,240 | +0.02(+0.57%) |
Aug 10, 2023 | 3.338 | 3.381 | 3.338 | 3.347 | 50,180 | +0.02(+0.58%) |
Aug 09, 2023 | 3.376 | 3.405 | 3.328 | 3.328 | 70,357 | -0.05(-1.42%) |
Aug 08, 2023 | 3.338 | 3.386 | 3.318 | 3.376 | 92,429 | +0.03(+0.86%) |
Aug 07, 2023 | 3.386 | 3.386 | 3.331 | 3.347 | 78,368 | -0.03(-0.85%) |
Aug 04, 2023 | 3.309 | 3.376 | 3.309 | 3.376 | 29,347 | +0.07(+2.03%) |
Aug 03, 2023 | 3.357 | 3.367 | 3.309 | 3.309 | 120,364 | -0.06(-1.71%) |
Aug 02, 2023 | 3.434 | 3.434 | 3.367 | 3.367 | 82,989 | -0.08(-2.23%) |