Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.460 | 2.576 | 2.340 | 2.550 | 8,576 | +0.19(+8.05%) |
Oct 30, 2023 | 2.430 | 2.470 | 2.310 | 2.360 | 7,520 | -0.02(-0.84%) |
Oct 27, 2023 | 2.450 | 2.550 | 2.320 | 2.380 | 20,454 | -0.08(-3.25%) |
Oct 26, 2023 | 2.540 | 2.540 | 2.330 | 2.460 | 12,858 | +0.05(+2.07%) |
Oct 25, 2023 | 2.430 | 2.530 | 2.365 | 2.410 | 9,826 | -0.07(-2.82%) |
Oct 24, 2023 | 2.450 | 2.589 | 2.450 | 2.480 | 6,073 | -0.02(-0.80%) |
Oct 23, 2023 | 2.500 | 2.560 | 2.460 | 2.500 | 15,396 | -0.06(-2.34%) |
Oct 20, 2023 | 2.570 | 2.715 | 2.490 | 2.560 | 11,868 | -0.03(-1.16%) |
Oct 19, 2023 | 2.560 | 2.620 | 2.530 | 2.590 | 8,017 | +0.06(+2.37%) |
Oct 18, 2023 | 2.750 | 2.849 | 2.530 | 2.530 | 22,245 | -0.26(-9.32%) |
Oct 17, 2023 | 2.820 | 2.890 | 2.735 | 2.790 | 9,495 | +0.00(+0.00%) |
Oct 16, 2023 | 2.630 | 2.850 | 2.630 | 2.790 | 18,770 | -0.03(-1.06%) |
Oct 13, 2023 | 2.740 | 2.950 | 2.683 | 2.820 | 11,110 | +0.05(+1.81%) |
Oct 12, 2023 | 2.800 | 2.860 | 2.625 | 2.770 | 35,994 | -0.01(-0.36%) |
Oct 11, 2023 | 2.950 | 3.000 | 2.780 | 2.780 | 12,784 | -0.16(-5.44%) |
Oct 10, 2023 | 2.900 | 2.980 | 2.820 | 2.940 | 6,160 | -0.02(-0.68%) |
Oct 09, 2023 | 2.790 | 2.960 | 2.780 | 2.960 | 9,646 | +0.14(+4.96%) |
Oct 06, 2023 | 2.780 | 2.900 | 2.770 | 2.820 | 11,728 | +0.04(+1.44%) |
Oct 05, 2023 | 2.800 | 2.910 | 2.770 | 2.780 | 7,885 | -0.09(-3.14%) |
Oct 04, 2023 | 2.890 | 2.980 | 2.800 | 2.870 | 9,184 | -0.05(-1.71%) |
Oct 03, 2023 | 2.790 | 3.034 | 2.790 | 2.920 | 15,271 | +0.09(+3.18%) |
Oct 02, 2023 | 3.000 | 3.060 | 2.760 | 2.830 | 14,601 | -0.15(-5.03%) |
Sep 29, 2023 | 2.820 | 3.011 | 2.820 | 2.980 | 17,267 | +0.15(+5.30%) |
Sep 28, 2023 | 3.090 | 3.090 | 2.780 | 2.830 | 17,246 | -0.07(-2.41%) |
Sep 27, 2023 | 3.010 | 3.150 | 2.800 | 2.900 | 37,698 | -0.08(-2.62%) |
Sep 26, 2023 | 3.070 | 3.323 | 2.978 | 2.978 | 5,351 | -0.12(-3.93%) |
Sep 25, 2023 | 3.420 | 3.240 | 3.085 | 3.100 | 23,325 | -0.24(-7.19%) |
Sep 22, 2023 | 3.260 | 3.357 | 3.250 | 3.340 | 5,222 | +0.05(+1.52%) |
Sep 21, 2023 | 3.250 | 3.360 | 3.250 | 3.290 | 9,131 | +0.07(+2.17%) |
Sep 20, 2023 | 3.430 | 3.430 | 3.220 | 3.220 | 37,694 | -0.21(-6.12%) |
Sep 19, 2023 | 3.460 | 3.570 | 3.330 | 3.430 | 29,898 | -0.02(-0.58%) |
Sep 18, 2023 | 3.630 | 3.823 | 3.450 | 3.450 | 25,217 | -0.19(-5.22%) |
Sep 15, 2023 | 3.800 | 3.950 | 3.640 | 3.640 | 7,147 | -0.15(-3.96%) |
Sep 14, 2023 | 3.790 | 3.840 | 3.790 | 3.790 | 6,340 | -0.02(-0.52%) |
Sep 13, 2023 | 3.850 | 3.900 | 3.790 | 3.810 | 7,594 | +0.01(+0.26%) |
Sep 12, 2023 | 3.850 | 3.850 | 3.780 | 3.800 | 21,594 | +0.05(+1.33%) |
Sep 11, 2023 | 3.700 | 4.000 | 3.700 | 3.750 | 10,726 | +0.07(+1.90%) |
Sep 08, 2023 | 3.550 | 3.730 | 3.540 | 3.680 | 36,769 | +0.03(+0.82%) |
Sep 07, 2023 | 3.740 | 3.800 | 3.580 | 3.650 | 41,692 | -0.17(-4.45%) |
Sep 06, 2023 | 3.950 | 4.000 | 3.739 | 3.820 | 18,674 | -0.17(-4.26%) |
Sep 05, 2023 | 3.790 | 4.055 | 3.731 | 3.990 | 36,772 | +0.23(+6.12%) |
Sep 01, 2023 | 3.930 | 4.080 | 3.725 | 3.760 | 29,999 | -0.19(-4.81%) |
Aug 31, 2023 | 4.030 | 4.070 | 3.850 | 3.950 | 7,125 | -0.05(-1.25%) |
Aug 30, 2023 | 4.070 | 4.190 | 3.950 | 4.000 | 23,421 | -0.10(-2.44%) |
Aug 29, 2023 | 4.010 | 4.280 | 3.970 | 4.100 | 39,371 | +0.10(+2.50%) |
Aug 28, 2023 | 4.100 | 4.400 | 3.980 | 4.000 | 35,846 | -0.15(-3.61%) |
Aug 25, 2023 | 4.270 | 4.270 | 3.840 | 4.150 | 74,707 | +0.03(+0.73%) |
Aug 24, 2023 | 4.360 | 4.460 | 4.040 | 4.120 | 88,582 | -0.19(-4.41%) |
Aug 23, 2023 | 4.160 | 4.540 | 4.160 | 4.310 | 27,101 | +0.15(+3.61%) |
Aug 22, 2023 | 4.190 | 4.300 | 4.070 | 4.160 | 12,358 | +0.00(+0.00%) |
Aug 21, 2023 | 4.140 | 4.310 | 3.950 | 4.160 | 21,873 | +0.02(+0.48%) |
Aug 18, 2023 | 4.480 | 4.660 | 4.050 | 4.140 | 23,571 | -0.39(-8.61%) |
Aug 17, 2023 | 4.700 | 4.900 | 4.440 | 4.530 | 83,612 | -0.46(-9.22%) |
Aug 16, 2023 | 5.040 | 5.115 | 4.920 | 4.990 | 18,015 | -0.01(-0.20%) |
Aug 15, 2023 | 4.990 | 5.150 | 4.891 | 5.000 | 14,337 | +0.00(+0.00%) |
Aug 14, 2023 | 5.080 | 5.150 | 4.880 | 5.000 | 8,435 | -0.08(-1.57%) |
Aug 11, 2023 | 5.000 | 5.150 | 4.840 | 5.080 | 63,230 | +0.07(+1.40%) |
Aug 10, 2023 | 4.960 | 5.156 | 4.900 | 5.010 | 25,767 | -0.08(-1.57%) |
Aug 09, 2023 | 5.040 | 5.180 | 4.960 | 5.090 | 42,774 | +0.03(+0.59%) |
Aug 08, 2023 | 5.040 | 5.210 | 4.985 | 5.060 | 53,582 | +0.05(+1.00%) |
Aug 07, 2023 | 5.110 | 5.140 | 4.930 | 5.010 | 23,409 | -0.08(-1.57%) |
Aug 04, 2023 | 4.940 | 5.170 | 4.910 | 5.090 | 33,447 | +0.18(+3.67%) |
Aug 03, 2023 | 4.950 | 5.000 | 4.720 | 4.910 | 23,572 | -0.03(-0.61%) |
Aug 02, 2023 | 4.900 | 4.985 | 4.690 | 4.940 | 25,370 | -0.04(-0.80%) |