Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.170 | 3.250 | 3.090 | 3.160 | 20,524 | -0.03(-0.94%) |
Oct 30, 2023 | 3.100 | 3.210 | 3.060 | 3.190 | 26,367 | +0.15(+4.93%) |
Oct 27, 2023 | 3.120 | 3.270 | 3.040 | 3.040 | 57,722 | -0.11(-3.49%) |
Oct 26, 2023 | 3.220 | 3.320 | 3.130 | 3.150 | 19,831 | -0.09(-2.78%) |
Oct 25, 2023 | 3.050 | 3.250 | 3.050 | 3.240 | 26,008 | +0.16(+5.19%) |
Oct 24, 2023 | 3.250 | 3.320 | 3.050 | 3.080 | 60,982 | -0.16(-4.94%) |
Oct 23, 2023 | 3.230 | 3.280 | 3.120 | 3.240 | 21,693 | +0.11(+3.51%) |
Oct 20, 2023 | 3.130 | 3.290 | 3.130 | 3.130 | 23,718 | -0.06(-1.88%) |
Oct 19, 2023 | 3.260 | 3.390 | 3.150 | 3.190 | 32,670 | -0.08(-2.45%) |
Oct 18, 2023 | 3.410 | 3.579 | 3.270 | 3.270 | 42,180 | -0.16(-4.66%) |
Oct 17, 2023 | 3.440 | 3.630 | 3.400 | 3.430 | 54,048 | -0.01(-0.29%) |
Oct 16, 2023 | 3.350 | 3.500 | 3.319 | 3.440 | 41,692 | +0.10(+2.99%) |
Oct 13, 2023 | 3.285 | 3.450 | 3.285 | 3.340 | 31,551 | +0.03(+0.91%) |
Oct 12, 2023 | 3.330 | 3.330 | 3.250 | 3.310 | 27,320 | +0.03(+0.91%) |
Oct 11, 2023 | 3.300 | 3.495 | 3.270 | 3.280 | 16,654 | -0.02(-0.61%) |
Oct 10, 2023 | 3.390 | 3.490 | 3.300 | 3.300 | 30,271 | -0.16(-4.62%) |
Oct 09, 2023 | 3.540 | 3.640 | 3.390 | 3.460 | 46,202 | -0.07(-1.98%) |
Oct 06, 2023 | 3.750 | 3.790 | 3.400 | 3.530 | 73,424 | -0.11(-3.02%) |
Oct 05, 2023 | 3.410 | 3.750 | 3.375 | 3.640 | 85,036 | +0.27(+8.01%) |
Oct 04, 2023 | 3.280 | 3.550 | 3.110 | 3.370 | 222,632 | +0.32(+10.49%) |
Oct 03, 2023 | 3.160 | 3.190 | 2.840 | 3.050 | 148,905 | +0.03(+0.99%) |
Oct 02, 2023 | 3.240 | 3.340 | 3.020 | 3.020 | 79,639 | -0.25(-7.65%) |
Sep 29, 2023 | 3.180 | 3.410 | 3.160 | 3.270 | 31,993 | +0.06(+1.87%) |
Sep 28, 2023 | 3.250 | 3.410 | 3.200 | 3.210 | 19,624 | -0.04(-1.23%) |
Sep 27, 2023 | 3.280 | 3.410 | 3.250 | 3.250 | 45,919 | -0.01(-0.31%) |
Sep 26, 2023 | 3.320 | 3.400 | 3.250 | 3.260 | 15,087 | -0.08(-2.40%) |
Sep 25, 2023 | 3.360 | 3.400 | 3.330 | 3.340 | 31,989 | -0.01(-0.30%) |
Sep 22, 2023 | 3.360 | 3.460 | 3.280 | 3.350 | 36,832 | -0.05(-1.47%) |
Sep 21, 2023 | 3.340 | 3.420 | 3.282 | 3.400 | 24,253 | +0.04(+1.19%) |
Sep 20, 2023 | 3.530 | 3.675 | 3.330 | 3.360 | 59,406 | -0.21(-5.88%) |
Sep 19, 2023 | 3.380 | 3.600 | 3.250 | 3.570 | 42,715 | +0.19(+5.62%) |
Sep 18, 2023 | 3.280 | 3.540 | 3.210 | 3.380 | 89,310 | +0.10(+3.05%) |
Sep 15, 2023 | 3.570 | 3.640 | 3.180 | 3.280 | 176,653 | -0.29(-8.12%) |
Sep 14, 2023 | 3.570 | 3.610 | 3.490 | 3.570 | 24,383 | +0.00(+0.00%) |
Sep 13, 2023 | 3.470 | 3.650 | 3.400 | 3.570 | 51,955 | +0.11(+3.18%) |
Sep 12, 2023 | 3.400 | 3.590 | 3.360 | 3.460 | 41,973 | +0.09(+2.67%) |
Sep 11, 2023 | 3.470 | 3.610 | 3.370 | 3.370 | 31,902 | -0.02(-0.59%) |
Sep 08, 2023 | 3.310 | 3.560 | 3.310 | 3.390 | 45,905 | +0.06(+1.80%) |
Sep 07, 2023 | 3.500 | 3.660 | 3.300 | 3.330 | 72,974 | -0.20(-5.67%) |
Sep 06, 2023 | 3.580 | 3.640 | 3.440 | 3.530 | 26,953 | -0.01(-0.28%) |
Sep 05, 2023 | 3.660 | 3.660 | 3.400 | 3.540 | 49,324 | -0.10(-2.75%) |
Sep 01, 2023 | 3.720 | 3.740 | 3.640 | 3.640 | 25,096 | -0.03(-0.82%) |
Aug 31, 2023 | 3.670 | 3.740 | 3.570 | 3.670 | 27,265 | +0.02(+0.55%) |
Aug 30, 2023 | 3.640 | 3.710 | 3.580 | 3.650 | 25,208 | +0.01(+0.27%) |
Aug 29, 2023 | 3.690 | 3.727 | 3.560 | 3.640 | 49,853 | +0.01(+0.28%) |
Aug 28, 2023 | 3.570 | 3.700 | 3.570 | 3.630 | 19,455 | +0.03(+0.83%) |
Aug 25, 2023 | 3.590 | 3.680 | 3.530 | 3.600 | 15,305 | +0.00(+0.00%) |
Aug 24, 2023 | 3.650 | 3.670 | 3.530 | 3.600 | 14,951 | -0.07(-1.91%) |
Aug 23, 2023 | 3.610 | 3.790 | 3.610 | 3.670 | 45,222 | +0.07(+1.94%) |
Aug 22, 2023 | 3.540 | 3.600 | 3.520 | 3.600 | 12,970 | +0.08(+2.27%) |
Aug 21, 2023 | 3.560 | 3.610 | 3.500 | 3.520 | 15,653 | -0.03(-0.85%) |
Aug 18, 2023 | 3.530 | 3.610 | 3.520 | 3.550 | 14,153 | +0.01(+0.28%) |
Aug 17, 2023 | 3.600 | 3.650 | 3.511 | 3.540 | 29,313 | -0.05(-1.39%) |
Aug 16, 2023 | 3.680 | 3.840 | 3.502 | 3.590 | 63,250 | -0.10(-2.71%) |
Aug 15, 2023 | 3.650 | 3.850 | 3.650 | 3.690 | 103,120 | -0.01(-0.27%) |
Aug 14, 2023 | 3.780 | 3.830 | 3.620 | 3.700 | 45,018 | -0.03(-0.80%) |
Aug 11, 2023 | 3.640 | 3.940 | 3.628 | 3.730 | 60,771 | +0.08(+2.19%) |
Aug 10, 2023 | 3.610 | 3.692 | 3.530 | 3.650 | 45,447 | +0.07(+1.96%) |
Aug 09, 2023 | 3.550 | 3.680 | 3.280 | 3.580 | 112,475 | +0.05(+1.42%) |
Aug 08, 2023 | 3.570 | 3.690 | 3.415 | 3.530 | 80,746 | -0.06(-1.67%) |
Aug 07, 2023 | 3.750 | 3.850 | 3.580 | 3.590 | 53,812 | -0.16(-4.27%) |
Aug 04, 2023 | 3.850 | 3.920 | 3.600 | 3.750 | 81,671 | -0.03(-0.79%) |
Aug 03, 2023 | 3.500 | 3.910 | 3.500 | 3.780 | 101,631 | +0.17(+4.71%) |
Aug 02, 2023 | 3.650 | 3.693 | 3.480 | 3.610 | 48,369 | -0.02(-0.55%) |