Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.920 | 4.170 | 3.580 | 4.015 | 4,213,919 | +0.02(+0.63%) |
Oct 30, 2023 | 3.050 | 4.200 | 3.050 | 3.990 | 13,397,030 | +0.96(+31.68%) |
Oct 27, 2023 | 2.950 | 3.350 | 2.950 | 3.030 | 5,253,481 | +0.03(+1.00%) |
Oct 26, 2023 | 2.670 | 3.120 | 2.570 | 3.000 | 6,380,186 | +0.17(+6.01%) |
Oct 25, 2023 | 3.070 | 3.350 | 2.730 | 2.830 | 69,222,664 | +0.49(+20.94%) |
Oct 24, 2023 | 2.360 | 2.510 | 2.330 | 2.340 | 684,781 | +0.02(+0.86%) |
Oct 23, 2023 | 2.420 | 2.440 | 2.310 | 2.320 | 588,024 | -0.11(-4.53%) |
Oct 20, 2023 | 2.590 | 2.620 | 2.415 | 2.430 | 575,650 | -0.16(-6.18%) |
Oct 19, 2023 | 2.710 | 2.765 | 2.580 | 2.590 | 636,608 | -0.09(-3.36%) |
Oct 18, 2023 | 2.890 | 2.890 | 2.670 | 2.680 | 450,892 | -0.22(-7.59%) |
Oct 17, 2023 | 2.930 | 3.010 | 2.820 | 2.900 | 777,461 | -0.05(-1.69%) |
Oct 16, 2023 | 3.040 | 3.085 | 2.875 | 2.950 | 975,122 | -0.18(-5.75%) |
Oct 13, 2023 | 2.990 | 3.170 | 2.880 | 3.130 | 768,591 | +0.13(+4.33%) |
Oct 12, 2023 | 3.220 | 3.230 | 2.885 | 3.000 | 1,171,314 | -0.24(-7.41%) |
Oct 11, 2023 | 3.160 | 3.710 | 3.070 | 3.240 | 2,600,019 | -0.09(-2.70%) |
Oct 10, 2023 | 2.790 | 3.617 | 3.330 | 8,900,655 | +0.59(+21.53%) | |
Oct 09, 2023 | 2.770 | 2.940 | 2.650 | 2.740 | 607,970 | -0.07(-2.66%) |
Oct 06, 2023 | 2.620 | 2.820 | 2.560 | 2.815 | 1,174,906 | +0.19(+7.03%) |
Oct 05, 2023 | 2.450 | 2.660 | 2.430 | 2.630 | 1,478,742 | -0.02(-0.75%) |
Oct 04, 2023 | 2.280 | 3.100 | 2.260 | 2.650 | 6,762,959 | +0.31(+13.25%) |
Oct 03, 2023 | 2.400 | 2.400 | 2.230 | 2.340 | 816,704 | -0.09(-3.70%) |
Oct 02, 2023 | 2.550 | 2.550 | 2.335 | 2.430 | 806,804 | -0.10(-3.95%) |
Sep 29, 2023 | 2.530 | 2.700 | 2.510 | 2.530 | 626,207 | +0.04(+1.61%) |
Sep 28, 2023 | 2.750 | 2.750 | 2.480 | 2.490 | 868,307 | -0.25(-9.12%) |
Sep 27, 2023 | 2.850 | 2.885 | 2.730 | 2.740 | 380,229 | -0.02(-0.72%) |
Sep 26, 2023 | 2.850 | 3.000 | 2.760 | 2.760 | 497,106 | -0.08(-2.82%) |
Sep 25, 2023 | 2.850 | 2.868 | 2.805 | 2.840 | 471,763 | -0.07(-2.41%) |
Sep 22, 2023 | 2.940 | 3.031 | 2.865 | 2.910 | 643,919 | -0.11(-3.64%) |
Sep 21, 2023 | 3.020 | 3.060 | 2.870 | 3.020 | 718,856 | +0.00(+0.00%) |
Sep 20, 2023 | 3.120 | 3.235 | 3.020 | 3.020 | 502,079 | -0.10(-3.21%) |
Sep 19, 2023 | 3.170 | 3.215 | 3.030 | 3.120 | 570,315 | -0.04(-1.27%) |
Sep 18, 2023 | 3.390 | 3.540 | 3.090 | 3.160 | 1,045,305 | -0.18(-5.39%) |
Sep 15, 2023 | 3.420 | 3.460 | 3.235 | 3.340 | 3,883,246 | -0.07(-2.05%) |
Sep 14, 2023 | 3.390 | 3.480 | 3.280 | 3.410 | 625,061 | +0.03(+0.89%) |
Sep 13, 2023 | 3.400 | 3.495 | 3.320 | 3.380 | 825,223 | +0.04(+1.20%) |
Sep 12, 2023 | 3.520 | 3.520 | 3.310 | 3.340 | 765,545 | -0.17(-4.84%) |
Sep 11, 2023 | 3.740 | 3.740 | 3.420 | 3.510 | 844,682 | -0.23(-6.15%) |
Sep 08, 2023 | 3.460 | 3.910 | 3.370 | 3.740 | 1,336,032 | +0.32(+9.36%) |
Sep 07, 2023 | 3.520 | 3.540 | 3.340 | 3.420 | 1,078,988 | -0.09(-2.56%) |
Sep 06, 2023 | 3.850 | 3.920 | 3.500 | 3.510 | 1,429,762 | -0.36(-9.18%) |
Sep 05, 2023 | 3.830 | 3.890 | 3.640 | 3.865 | 832,250 | +0.04(+0.91%) |
Sep 01, 2023 | 3.790 | 3.950 | 3.760 | 3.830 | 697,348 | +0.05(+1.32%) |
Aug 31, 2023 | 3.880 | 3.910 | 3.760 | 3.780 | 536,260 | -0.13(-3.32%) |
Aug 30, 2023 | 3.930 | 3.940 | 3.760 | 3.910 | 465,926 | +0.01(+0.26%) |
Aug 29, 2023 | 3.830 | 4.010 | 3.760 | 3.900 | 447,798 | +0.06(+1.56%) |
Aug 28, 2023 | 4.020 | 4.080 | 3.820 | 3.840 | 534,266 | -0.18(-4.48%) |
Aug 25, 2023 | 3.970 | 4.060 | 3.730 | 4.020 | 878,810 | +0.12(+3.21%) |
Aug 24, 2023 | 4.050 | 4.060 | 3.890 | 3.895 | 649,218 | -0.14(-3.35%) |
Aug 23, 2023 | 4.000 | 4.310 | 3.980 | 4.030 | 820,540 | +0.08(+2.03%) |
Aug 22, 2023 | 4.000 | 4.158 | 3.860 | 3.950 | 915,563 | -0.02(-0.50%) |
Aug 21, 2023 | 4.150 | 4.315 | 3.970 | 3.970 | 1,285,458 | -0.36(-8.31%) |
Aug 18, 2023 | 4.290 | 4.530 | 4.190 | 4.330 | 1,343,222 | -0.05(-1.14%) |
Aug 17, 2023 | 4.150 | 4.570 | 4.060 | 4.380 | 1,580,469 | +0.21(+5.04%) |
Aug 16, 2023 | 4.170 | 4.350 | 4.018 | 4.170 | 1,689,174 | +0.03(+0.72%) |
Aug 15, 2023 | 4.200 | 4.478 | 3.950 | 4.140 | 3,800,796 | -0.19(-4.39%) |
Aug 14, 2023 | 4.980 | 5.020 | 3.815 | 4.330 | 9,747,079 | -3.07(-41.49%) |
Aug 11, 2023 | 7.430 | 7.520 | 7.070 | 7.400 | 856,402 | +0.01(+0.14%) |
Aug 10, 2023 | 7.450 | 7.795 | 7.340 | 7.390 | 881,673 | -0.05(-0.67%) |
Aug 09, 2023 | 7.480 | 7.590 | 7.150 | 7.440 | 842,885 | +0.12(+1.64%) |
Aug 08, 2023 | 7.400 | 7.452 | 7.110 | 7.320 | 630,730 | -0.11(-1.48%) |
Aug 07, 2023 | 7.510 | 7.610 | 6.960 | 7.430 | 1,087,963 | -0.08(-1.07%) |
Aug 04, 2023 | 7.780 | 7.847 | 7.480 | 7.510 | 805,052 | -0.21(-2.72%) |
Aug 03, 2023 | 7.780 | 7.990 | 7.610 | 7.720 | 829,166 | -0.16(-2.03%) |
Aug 02, 2023 | 7.520 | 7.930 | 7.310 | 7.880 | 1,431,699 | +0.38(+5.07%) |