Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.640 | 3.770 | 3.550 | 3.750 | 24,068 | +0.19(+5.34%) |
Oct 30, 2023 | 3.150 | 3.570 | 3.132 | 3.560 | 39,180 | +0.44(+14.10%) |
Oct 27, 2023 | 3.220 | 3.270 | 3.100 | 3.120 | 15,460 | -0.10(-3.11%) |
Oct 26, 2023 | 3.100 | 3.220 | 3.100 | 3.220 | 8,086 | +0.11(+3.54%) |
Oct 25, 2023 | 3.100 | 3.254 | 3.100 | 3.110 | 13,143 | +0.01(+0.32%) |
Oct 24, 2023 | 3.100 | 3.260 | 3.100 | 3.100 | 12,524 | -0.01(-0.32%) |
Oct 23, 2023 | 3.150 | 3.230 | 3.110 | 3.110 | 35,452 | -0.02(-0.64%) |
Oct 20, 2023 | 3.130 | 3.300 | 3.110 | 3.130 | 27,350 | -0.02(-0.63%) |
Oct 19, 2023 | 3.380 | 3.380 | 3.150 | 3.150 | 13,909 | -0.10(-3.08%) |
Oct 18, 2023 | 3.300 | 3.310 | 3.240 | 3.250 | 7,061 | -0.03(-0.91%) |
Oct 17, 2023 | 3.300 | 3.430 | 3.280 | 3.280 | 19,981 | +0.01(+0.31%) |
Oct 16, 2023 | 3.200 | 3.370 | 3.250 | 3.270 | 8,334 | +0.04(+1.24%) |
Oct 13, 2023 | 3.190 | 3.280 | 3.175 | 3.230 | 8,123 | +0.09(+2.87%) |
Oct 12, 2023 | 3.330 | 3.330 | 3.120 | 3.140 | 12,965 | -0.08(-2.48%) |
Oct 11, 2023 | 3.360 | 3.459 | 3.170 | 3.220 | 12,145 | -0.11(-3.30%) |
Oct 10, 2023 | 3.350 | 3.450 | 3.330 | 3.330 | 12,762 | -0.02(-0.60%) |
Oct 09, 2023 | 3.260 | 3.400 | 3.260 | 3.350 | 15,081 | +0.07(+2.13%) |
Oct 06, 2023 | 3.180 | 3.290 | 3.179 | 3.280 | 6,737 | +0.10(+3.14%) |
Oct 05, 2023 | 3.240 | 3.270 | 3.180 | 3.180 | 22,236 | +0.03(+0.95%) |
Oct 04, 2023 | 3.150 | 3.260 | 3.150 | 3.150 | 9,945 | +0.05(+1.61%) |
Oct 03, 2023 | 3.100 | 3.250 | 3.100 | 3.100 | 21,596 | -0.01(-0.32%) |
Oct 02, 2023 | 3.220 | 3.290 | 3.100 | 3.110 | 25,091 | -0.13(-4.01%) |
Sep 29, 2023 | 3.300 | 3.370 | 3.215 | 3.240 | 14,567 | -0.04(-1.22%) |
Sep 28, 2023 | 3.210 | 3.280 | 3.210 | 3.280 | 5,869 | +0.01(+0.31%) |
Sep 27, 2023 | 3.110 | 3.400 | 3.110 | 3.270 | 23,751 | +0.11(+3.48%) |
Sep 26, 2023 | 3.180 | 3.300 | 3.130 | 3.160 | 12,424 | -0.10(-3.07%) |
Sep 25, 2023 | 3.110 | 3.370 | 3.260 | 3.260 | 7,737 | +0.06(+1.87%) |
Sep 22, 2023 | 3.150 | 3.280 | 3.130 | 3.200 | 13,716 | +0.07(+2.24%) |
Sep 21, 2023 | 3.000 | 3.150 | 2.965 | 3.130 | 19,916 | +0.04(+1.29%) |
Sep 20, 2023 | 3.150 | 3.285 | 3.000 | 3.090 | 46,442 | -0.10(-3.13%) |
Sep 19, 2023 | 3.240 | 3.280 | 3.150 | 3.190 | 47,286 | -0.05(-1.54%) |
Sep 18, 2023 | 3.330 | 3.430 | 3.200 | 3.240 | 19,734 | -0.15(-4.42%) |
Sep 15, 2023 | 3.400 | 3.480 | 3.310 | 3.390 | 88,679 | -0.03(-0.88%) |
Sep 14, 2023 | 3.528 | 3.605 | 3.400 | 3.420 | 27,389 | -0.14(-3.93%) |
Sep 13, 2023 | 3.650 | 3.730 | 3.505 | 3.560 | 20,262 | -0.10(-2.73%) |
Sep 12, 2023 | 3.679 | 3.679 | 3.520 | 3.660 | 6,175 | +0.11(+3.10%) |
Sep 11, 2023 | 3.510 | 3.700 | 3.510 | 3.550 | 13,052 | +0.07(+2.01%) |
Sep 08, 2023 | 3.150 | 3.590 | 2.980 | 3.480 | 40,743 | +0.36(+11.54%) |
Sep 07, 2023 | 3.650 | 3.650 | 2.620 | 3.120 | 128,296 | -0.48(-13.33%) |
Sep 06, 2023 | 3.630 | 3.640 | 3.550 | 3.600 | 9,411 | -0.09(-2.44%) |
Sep 05, 2023 | 3.650 | 3.760 | 3.645 | 3.690 | 7,499 | -0.02(-0.54%) |
Sep 01, 2023 | 3.720 | 3.760 | 3.710 | 3.710 | 13,842 | +0.00(+0.00%) |
Aug 31, 2023 | 3.520 | 3.750 | 3.520 | 3.710 | 24,401 | +0.16(+4.51%) |
Aug 30, 2023 | 3.510 | 3.620 | 3.350 | 3.550 | 21,884 | +0.03(+0.85%) |
Aug 29, 2023 | 3.960 | 4.032 | 3.360 | 3.520 | 52,931 | -0.40(-10.20%) |
Aug 28, 2023 | 4.000 | 4.000 | 3.920 | 3.920 | 5,508 | -0.08(-2.00%) |
Aug 25, 2023 | 3.850 | 4.000 | 3.760 | 4.000 | 10,055 | +0.15(+3.90%) |
Aug 24, 2023 | 3.730 | 3.860 | 3.712 | 3.850 | 17,780 | +0.02(+0.52%) |
Aug 23, 2023 | 3.820 | 3.930 | 3.785 | 3.830 | 15,155 | +0.02(+0.52%) |
Aug 22, 2023 | 4.040 | 4.162 | 3.780 | 3.810 | 16,660 | -0.22(-5.46%) |
Aug 21, 2023 | 4.130 | 4.180 | 4.020 | 4.030 | 6,083 | -0.02(-0.49%) |
Aug 18, 2023 | 4.190 | 4.190 | 3.910 | 4.050 | 14,877 | -0.07(-1.70%) |
Aug 17, 2023 | 4.120 | 4.290 | 4.120 | 4.120 | 15,128 | -0.01(-0.24%) |
Aug 16, 2023 | 4.160 | 4.350 | 4.130 | 4.130 | 10,622 | +0.01(+0.24%) |
Aug 15, 2023 | 4.150 | 4.190 | 4.120 | 4.120 | 8,174 | +0.00(+0.00%) |
Aug 14, 2023 | 4.200 | 4.200 | 3.990 | 4.120 | 9,752 | -0.08(-1.90%) |
Aug 11, 2023 | 4.130 | 4.220 | 3.970 | 4.200 | 17,025 | +0.20(+5.00%) |
Aug 10, 2023 | 4.280 | 4.280 | 4.000 | 4.000 | 10,095 | +0.00(+0.00%) |
Aug 09, 2023 | 4.350 | 4.490 | 3.990 | 4.000 | 17,125 | -0.38(-8.68%) |
Aug 08, 2023 | 4.280 | 4.470 | 4.060 | 4.380 | 10,180 | +0.15(+3.55%) |
Aug 07, 2023 | 4.360 | 4.440 | 4.210 | 4.230 | 10,223 | -0.10(-2.31%) |
Aug 04, 2023 | 4.200 | 4.350 | 4.200 | 4.330 | 7,620 | +0.12(+2.85%) |
Aug 03, 2023 | 4.400 | 4.520 | 4.165 | 4.210 | 9,807 | -0.12(-2.88%) |
Aug 02, 2023 | 4.350 | 4.400 | 4.255 | 4.335 | 6,816 | -0.03(-0.57%) |