Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.150 | 2.200 | 2.000 | 2.200 | 14,222 | +0.03(+1.15%) |
Oct 30, 2023 | 2.310 | 2.370 | 2.175 | 2.175 | 4,417 | -0.13(-5.50%) |
Oct 27, 2023 | 2.440 | 2.578 | 2.210 | 2.301 | 9,730 | +0.05(+2.29%) |
Oct 26, 2023 | 2.530 | 2.530 | 2.250 | 2.250 | 9,019 | -0.28(-11.07%) |
Oct 25, 2023 | 2.670 | 2.900 | 2.530 | 2.530 | 3,875 | -0.04(-1.56%) |
Oct 24, 2023 | 2.550 | 2.570 | 2.550 | 2.570 | 985 | -0.10(-3.56%) |
Oct 23, 2023 | 2.536 | 2.670 | 2.460 | 2.665 | 8,317 | -0.02(-0.56%) |
Oct 20, 2023 | 2.920 | 2.950 | 2.564 | 2.680 | 14,174 | -0.23(-7.90%) |
Oct 19, 2023 | 2.530 | 2.970 | 2.530 | 2.910 | 32,944 | +0.35(+13.67%) |
Oct 18, 2023 | 2.530 | 2.790 | 2.513 | 2.560 | 21,536 | +0.12(+4.92%) |
Oct 17, 2023 | 2.150 | 2.780 | 1.980 | 2.440 | 261,971 | +0.73(+42.69%) |
Oct 16, 2023 | 2.290 | 2.370 | 1.620 | 1.710 | 62,958 | -0.75(-30.49%) |
Oct 13, 2023 | 2.410 | 2.610 | 2.410 | 2.460 | 1,572 | +0.08(+3.37%) |
Oct 12, 2023 | 3.160 | 3.190 | 2.150 | 2.380 | 40,042 | -0.67(-21.97%) |
Oct 11, 2023 | 3.280 | 3.610 | 2.920 | 3.050 | 81,067 | +0.04(+1.33%) |
Oct 10, 2023 | 2.900 | 3.010 | 2.900 | 3.010 | 4,503 | +0.05(+1.69%) |
Oct 09, 2023 | 3.000 | 3.000 | 2.920 | 2.960 | 2,024 | -0.07(-2.22%) |
Oct 06, 2023 | 2.940 | 3.027 | 2.940 | 3.027 | 2,234 | -0.15(-4.66%) |
Oct 04, 2023 | 3.175 | 505 | +0.15(+4.79%) | |||
Oct 03, 2023 | 3.320 | 3.340 | 3.030 | 3.030 | 1,208 | -0.11(-3.50%) |
Oct 02, 2023 | 3.030 | 3.140 | 3.030 | 3.140 | 736 | +0.08(+2.78%) |
Sep 29, 2023 | 3.070 | 3.190 | 3.050 | 3.055 | 1,663 | +0.03(+0.83%) |
Sep 28, 2023 | 3.050 | 3.136 | 3.030 | 3.030 | 1,319 | -0.03(-0.98%) |
Sep 27, 2023 | 3.030 | 3.060 | 3.030 | 3.060 | 1,725 | -0.01(-0.33%) |
Sep 26, 2023 | 3.430 | 3.430 | 3.000 | 3.070 | 3,944 | -0.20(-6.12%) |
Sep 25, 2023 | 3.400 | 3.270 | 3.250 | 3.270 | 1,444 | -0.01(-0.30%) |
Sep 22, 2023 | 3.280 | 3.300 | 3.250 | 3.280 | 2,749 | -0.19(-5.48%) |
Sep 21, 2023 | 3.558 | 3.570 | 3.463 | 3.470 | 8,136 | -0.01(-0.29%) |
Sep 20, 2023 | 3.500 | 3.600 | 3.275 | 3.480 | 13,163 | -0.01(-0.29%) |
Sep 19, 2023 | 3.250 | 3.550 | 3.250 | 3.490 | 5,673 | +0.22(+6.73%) |
Sep 18, 2023 | 3.710 | 3.710 | 3.270 | 3.270 | 5,055 | +0.07(+2.19%) |
Sep 15, 2023 | 3.200 | 3.430 | 3.200 | 3.200 | 4,436 | -0.01(-0.31%) |
Sep 14, 2023 | 3.440 | 3.440 | 3.190 | 3.210 | 3,708 | -0.00(-0.00%) |
Sep 13, 2023 | 3.440 | 3.600 | 3.210 | 3.210 | 15,148 | +0.08(+2.55%) |
Sep 12, 2023 | 2.910 | 4.050 | 2.910 | 3.130 | 53,715 | +0.26(+9.06%) |
Sep 11, 2023 | 2.780 | 2.930 | 2.770 | 2.870 | 6,973 | -0.06(-2.04%) |
Sep 08, 2023 | 2.930 | 2.930 | 2.930 | 2.930 | 477 | +0.11(+3.90%) |
Sep 07, 2023 | 2.900 | 2.900 | 2.483 | 2.820 | 2,032 | +0.07(+2.55%) |
Sep 06, 2023 | 2.780 | 2.780 | 2.680 | 2.750 | 1,781 | +0.03(+1.10%) |
Sep 05, 2023 | 2.660 | 2.820 | 2.660 | 2.720 | 434 | +0.06(+2.26%) |
Sep 01, 2023 | 2.620 | 2.660 | 2.620 | 2.660 | 1,621 | -0.13(-4.66%) |
Aug 31, 2023 | 2.940 | 2.940 | 2.790 | 2.790 | 4,742 | +0.01(+0.36%) |
Aug 30, 2023 | 2.510 | 2.800 | 2.510 | 2.780 | 3,104 | +0.18(+6.92%) |
Aug 29, 2023 | 2.610 | 2.610 | 2.599 | 2.600 | 1,377 | -0.16(-5.80%) |
Aug 28, 2023 | 2.770 | 2.770 | 2.760 | 2.760 | 786 | -0.02(-0.72%) |
Aug 25, 2023 | 2.870 | 2.870 | 2.770 | 2.780 | 2,012 | -0.06(-2.11%) |
Aug 24, 2023 | 2.800 | 2.900 | 2.770 | 2.840 | 1,360 | +0.03(+1.07%) |
Aug 23, 2023 | 2.860 | 3.022 | 2.810 | 2.810 | 4,820 | -0.10(-3.44%) |
Aug 22, 2023 | 3.050 | 3.170 | 2.870 | 2.910 | 5,792 | -0.18(-5.83%) |
Aug 21, 2023 | 3.010 | 3.390 | 2.823 | 3.090 | 35,559 | +0.29(+10.36%) |
Aug 18, 2023 | 2.900 | 3.360 | 2.580 | 2.800 | 30,000 | -0.14(-4.76%) |
Aug 17, 2023 | 2.900 | 3.310 | 2.690 | 2.940 | 21,341 | +0.04(+1.38%) |
Aug 16, 2023 | 2.880 | 3.040 | 2.880 | 2.900 | 7,306 | -0.01(-0.34%) |
Aug 15, 2023 | 3.000 | 3.100 | 2.690 | 2.910 | 14,750 | -0.02(-0.63%) |
Aug 14, 2023 | 2.760 | 3.100 | 2.760 | 2.929 | 11,943 | +0.03(+0.98%) |
Aug 11, 2023 | 2.980 | 2.980 | 2.880 | 2.900 | 4,542 | +0.06(+2.11%) |
Aug 10, 2023 | 2.910 | 3.080 | 2.800 | 2.840 | 5,050 | -0.05(-1.73%) |
Aug 09, 2023 | 2.850 | 3.020 | 2.830 | 2.890 | 5,599 | +0.14(+5.09%) |
Aug 08, 2023 | 2.664 | 3.030 | 2.664 | 2.750 | 8,755 | -0.15(-5.17%) |
Aug 07, 2023 | 2.690 | 3.130 | 2.690 | 2.900 | 9,726 | +0.22(+8.20%) |
Aug 04, 2023 | 2.940 | 3.030 | 2.680 | 2.680 | 4,895 | -0.17(-5.96%) |
Aug 03, 2023 | 2.600 | 3.000 | 2.600 | 2.850 | 8,747 | +0.04(+1.42%) |
Aug 02, 2023 | 2.770 | 3.060 | 2.550 | 2.810 | 24,087 | +0.07(+2.66%) |