Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.370 | 3.470 | 3.350 | 3.450 | 1,359,393 | +0.05(+1.47%) |
Oct 30, 2023 | 3.400 | 3.480 | 3.350 | 3.400 | 1,220,970 | +0.06(+1.80%) |
Oct 27, 2023 | 3.420 | 3.445 | 3.300 | 3.340 | 1,365,582 | -0.04(-1.18%) |
Oct 26, 2023 | 3.350 | 3.420 | 3.315 | 3.380 | 1,395,479 | +0.06(+1.81%) |
Oct 25, 2023 | 3.200 | 3.370 | 3.180 | 3.320 | 2,781,454 | +0.07(+2.15%) |
Oct 24, 2023 | 3.280 | 3.350 | 3.215 | 3.250 | 1,322,871 | +0.03(+0.93%) |
Oct 23, 2023 | 3.380 | 3.440 | 3.210 | 3.220 | 2,726,246 | -0.18(-5.29%) |
Oct 20, 2023 | 3.660 | 3.880 | 3.400 | 3.400 | 3,456,806 | +0.01(+0.29%) |
Oct 19, 2023 | 3.440 | 3.475 | 3.380 | 3.390 | 913,930 | -0.07(-2.02%) |
Oct 18, 2023 | 3.450 | 3.490 | 3.410 | 3.460 | 840,433 | -0.05(-1.42%) |
Oct 17, 2023 | 3.470 | 3.550 | 3.450 | 3.510 | 1,384,743 | -0.01(-0.28%) |
Oct 16, 2023 | 3.540 | 3.540 | 3.360 | 3.520 | 826,860 | +0.10(+2.92%) |
Oct 13, 2023 | 3.510 | 3.535 | 3.420 | 3.420 | 1,791,915 | -0.07(-2.01%) |
Oct 12, 2023 | 3.660 | 3.660 | 3.455 | 3.490 | 1,555,225 | -0.15(-4.12%) |
Oct 11, 2023 | 3.600 | 3.660 | 3.580 | 3.640 | 1,003,493 | +0.03(+0.83%) |
Oct 10, 2023 | 3.650 | 3.670 | 3.590 | 3.610 | 708,214 | +0.01(+0.28%) |
Oct 09, 2023 | 3.510 | 3.620 | 3.460 | 3.600 | 731,384 | +0.04(+1.12%) |
Oct 06, 2023 | 3.470 | 3.600 | 3.400 | 3.560 | 1,338,948 | +0.07(+2.01%) |
Oct 05, 2023 | 3.470 | 3.570 | 3.470 | 3.490 | 974,282 | -0.01(-0.29%) |
Oct 04, 2023 | 3.480 | 3.535 | 3.410 | 3.500 | 997,046 | +0.03(+0.86%) |
Oct 03, 2023 | 3.760 | 3.770 | 3.440 | 3.470 | 1,417,289 | -0.30(-7.96%) |
Oct 02, 2023 | 3.750 | 3.810 | 3.720 | 3.770 | 991,825 | -0.06(-1.57%) |
Sep 29, 2023 | 3.760 | 3.840 | 3.720 | 3.830 | 2,342,085 | +0.08(+2.13%) |
Sep 28, 2023 | 3.720 | 3.790 | 3.700 | 3.750 | 1,013,455 | +0.04(+1.08%) |
Sep 27, 2023 | 3.660 | 3.745 | 3.630 | 3.710 | 1,114,567 | +0.08(+2.20%) |
Sep 26, 2023 | 3.700 | 3.775 | 3.615 | 3.630 | 1,661,283 | -0.12(-3.20%) |
Sep 25, 2023 | 3.570 | 3.760 | 3.695 | 3.750 | 1,429,125 | +0.13(+3.59%) |
Sep 22, 2023 | 3.560 | 3.660 | 3.555 | 3.620 | 1,418,884 | +0.04(+1.12%) |
Sep 21, 2023 | 3.640 | 3.685 | 3.550 | 3.580 | 1,174,583 | -0.13(-3.50%) |
Sep 20, 2023 | 3.510 | 3.808 | 3.490 | 3.710 | 1,382,996 | +0.23(+6.61%) |
Sep 19, 2023 | 3.880 | 3.880 | 3.420 | 3.480 | 2,144,185 | -0.40(-10.31%) |
Sep 18, 2023 | 3.940 | 3.970 | 3.800 | 3.880 | 1,646,747 | -0.06(-1.52%) |
Sep 15, 2023 | 3.880 | 3.970 | 3.850 | 3.940 | 2,571,193 | +0.01(+0.25%) |
Sep 14, 2023 | 3.600 | 3.970 | 3.585 | 3.930 | 1,745,745 | +0.39(+11.02%) |
Sep 13, 2023 | 3.520 | 3.580 | 3.495 | 3.540 | 2,569,320 | +0.02(+0.57%) |
Sep 12, 2023 | 3.340 | 3.535 | 3.320 | 3.520 | 1,991,204 | +0.19(+5.71%) |
Sep 11, 2023 | 3.470 | 3.500 | 3.330 | 3.330 | 1,810,276 | -0.11(-3.20%) |
Sep 08, 2023 | 3.480 | 3.490 | 3.425 | 3.440 | 989,281 | -0.02(-0.58%) |
Sep 07, 2023 | 3.530 | 3.575 | 3.345 | 3.460 | 2,192,102 | -0.10(-2.81%) |
Sep 06, 2023 | 3.570 | 3.635 | 3.545 | 3.560 | 680,758 | +0.01(+0.28%) |
Sep 05, 2023 | 3.580 | 3.590 | 3.495 | 3.550 | 1,049,995 | -0.03(-0.84%) |
Sep 01, 2023 | 3.570 | 3.650 | 3.565 | 3.580 | 843,401 | +0.04(+1.13%) |
Aug 31, 2023 | 3.540 | 3.555 | 3.495 | 3.540 | 1,049,204 | +0.02(+0.57%) |
Aug 30, 2023 | 3.500 | 3.570 | 3.490 | 3.520 | 1,636,179 | +0.00(+0.00%) |
Aug 29, 2023 | 3.490 | 3.570 | 3.475 | 3.520 | 1,114,505 | +0.01(+0.28%) |
Aug 28, 2023 | 3.530 | 3.560 | 3.450 | 3.510 | 1,126,368 | +0.01(+0.29%) |
Aug 25, 2023 | 3.510 | 3.570 | 3.450 | 3.500 | 789,197 | +0.02(+0.57%) |
Aug 24, 2023 | 3.590 | 3.640 | 3.470 | 3.480 | 1,442,123 | -0.13(-3.60%) |
Aug 23, 2023 | 3.580 | 3.620 | 3.480 | 3.610 | 1,800,283 | +0.03(+0.84%) |
Aug 22, 2023 | 3.810 | 3.810 | 3.555 | 3.580 | 1,603,508 | -0.19(-5.04%) |
Aug 21, 2023 | 3.900 | 3.980 | 3.770 | 3.770 | 1,657,537 | -0.13(-3.33%) |
Aug 18, 2023 | 3.950 | 3.990 | 3.870 | 3.900 | 1,125,383 | -0.09(-2.26%) |
Aug 17, 2023 | 3.980 | 4.060 | 3.980 | 3.990 | 928,869 | +0.02(+0.50%) |
Aug 16, 2023 | 4.290 | 4.320 | 3.970 | 3.970 | 2,408,858 | -0.34(-7.89%) |
Aug 15, 2023 | 4.240 | 4.370 | 4.225 | 4.310 | 3,045,216 | +0.01(+0.23%) |
Aug 14, 2023 | 4.280 | 4.380 | 4.200 | 4.300 | 2,292,082 | +0.00(+0.00%) |
Aug 11, 2023 | 4.400 | 4.420 | 4.290 | 4.300 | 1,547,780 | -0.11(-2.49%) |
Aug 10, 2023 | 4.440 | 4.560 | 4.365 | 4.410 | 1,336,720 | +0.00(+0.00%) |
Aug 09, 2023 | 4.270 | 4.430 | 4.190 | 4.410 | 1,707,815 | +0.12(+2.80%) |
Aug 08, 2023 | 4.010 | 4.300 | 3.850 | 4.290 | 2,654,457 | +0.20(+4.89%) |
Aug 07, 2023 | 4.000 | 4.100 | 3.750 | 4.090 | 2,989,474 | +0.04(+0.99%) |
Aug 04, 2023 | 4.880 | 4.880 | 3.920 | 4.050 | 4,513,265 | -1.18(-22.56%) |
Aug 03, 2023 | 5.160 | 5.260 | 5.060 | 5.230 | 1,245,653 | +0.04(+0.77%) |
Aug 02, 2023 | 5.210 | 5.235 | 5.150 | 5.190 | 793,335 | -0.10(-1.89%) |