Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.250 | 3.400 | 3.250 | 3.330 | 7,631 | -0.05(-1.48%) |
Oct 30, 2023 | 3.360 | 3.380 | 3.250 | 3.380 | 9,441 | +0.07(+2.11%) |
Oct 27, 2023 | 3.330 | 3.390 | 3.270 | 3.310 | 13,188 | +0.06(+1.85%) |
Oct 26, 2023 | 3.251 | 3.385 | 3.250 | 3.250 | 12,703 | -0.08(-2.40%) |
Oct 25, 2023 | 3.283 | 3.460 | 3.275 | 3.330 | 10,980 | -0.01(-0.30%) |
Oct 24, 2023 | 3.280 | 3.450 | 3.250 | 3.340 | 24,230 | +0.04(+1.21%) |
Oct 23, 2023 | 3.300 | 3.500 | 3.290 | 3.300 | 27,317 | -0.02(-0.60%) |
Oct 20, 2023 | 3.270 | 3.390 | 3.250 | 3.320 | 15,165 | +0.07(+2.15%) |
Oct 19, 2023 | 3.340 | 3.390 | 3.150 | 3.250 | 12,511 | -0.10(-2.99%) |
Oct 18, 2023 | 3.370 | 3.440 | 3.350 | 3.350 | 4,499 | +0.00(+0.00%) |
Oct 17, 2023 | 3.510 | 3.510 | 3.350 | 3.350 | 20,024 | -0.09(-2.62%) |
Oct 16, 2023 | 3.500 | 3.536 | 3.410 | 3.440 | 15,123 | +0.10(+2.99%) |
Oct 13, 2023 | 3.350 | 3.550 | 3.309 | 3.340 | 62,101 | -0.13(-3.75%) |
Oct 12, 2023 | 3.380 | 3.553 | 3.330 | 3.470 | 5,169 | +0.10(+2.97%) |
Oct 11, 2023 | 3.440 | 3.560 | 3.370 | 3.370 | 37,962 | -0.14(-3.99%) |
Oct 10, 2023 | 3.590 | 3.590 | 3.500 | 3.510 | 15,085 | -0.08(-2.23%) |
Oct 09, 2023 | 3.320 | 3.620 | 3.320 | 3.590 | 3,430 | +0.04(+1.27%) |
Oct 06, 2023 | 3.340 | 3.670 | 3.225 | 3.545 | 26,144 | +0.29(+8.74%) |
Oct 05, 2023 | 3.540 | 3.600 | 3.260 | 3.260 | 6,320 | -0.28(-7.91%) |
Oct 04, 2023 | 3.575 | 3.645 | 3.420 | 3.540 | 27,629 | +0.01(+0.28%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.530 | 3.530 | 7,211 | -0.19(-5.11%) |
Oct 02, 2023 | 3.670 | 3.951 | 3.660 | 3.720 | 5,734 | +0.05(+1.36%) |
Sep 29, 2023 | 3.820 | 3.820 | 3.660 | 3.670 | 18,074 | -0.07(-1.87%) |
Sep 28, 2023 | 3.750 | 3.860 | 3.740 | 3.740 | 2,116 | -0.04(-1.06%) |
Sep 27, 2023 | 3.725 | 3.900 | 3.685 | 3.780 | 16,519 | +0.09(+2.44%) |
Sep 26, 2023 | 3.730 | 3.870 | 3.660 | 3.690 | 9,410 | -0.11(-2.89%) |
Sep 25, 2023 | 3.745 | 3.840 | 3.800 | 3.800 | 9,498 | -0.04(-1.04%) |
Sep 22, 2023 | 3.960 | 4.057 | 3.680 | 3.840 | 63,645 | -0.15(-3.76%) |
Sep 21, 2023 | 4.260 | 4.261 | 3.900 | 3.990 | 35,975 | -0.08(-1.97%) |
Sep 20, 2023 | 4.290 | 4.370 | 4.070 | 4.070 | 14,671 | -0.30(-6.86%) |
Sep 19, 2023 | 4.260 | 4.370 | 4.250 | 4.370 | 4,291 | +0.07(+1.63%) |
Sep 18, 2023 | 4.250 | 4.325 | 4.250 | 4.300 | 7,788 | +0.05(+1.18%) |
Sep 15, 2023 | 4.530 | 4.600 | 4.250 | 4.250 | 64,665 | -0.28(-6.18%) |
Sep 14, 2023 | 4.470 | 4.560 | 4.450 | 4.530 | 13,479 | +0.06(+1.34%) |
Sep 13, 2023 | 4.500 | 4.575 | 4.450 | 4.470 | 15,920 | +0.02(+0.45%) |
Sep 12, 2023 | 4.390 | 4.619 | 4.390 | 4.450 | 14,999 | +0.05(+1.14%) |
Sep 11, 2023 | 4.530 | 4.580 | 4.400 | 4.400 | 17,213 | -0.18(-3.93%) |
Sep 08, 2023 | 4.640 | 4.800 | 4.475 | 4.580 | 11,379 | -0.24(-4.98%) |
Sep 07, 2023 | 4.800 | 4.902 | 4.790 | 4.820 | 2,262 | -0.03(-0.62%) |
Sep 06, 2023 | 4.730 | 5.000 | 4.582 | 4.850 | 16,471 | -0.01(-0.21%) |
Sep 05, 2023 | 4.980 | 4.980 | 4.580 | 4.860 | 14,471 | -0.12(-2.41%) |
Sep 01, 2023 | 4.570 | 4.980 | 4.570 | 4.980 | 26,093 | +0.36(+7.79%) |
Aug 31, 2023 | 4.350 | 4.750 | 4.350 | 4.620 | 20,889 | +0.29(+6.70%) |
Aug 30, 2023 | 4.400 | 4.440 | 4.250 | 4.330 | 3,442 | +0.05(+1.08%) |
Aug 29, 2023 | 4.280 | 4.410 | 4.250 | 4.284 | 12,027 | +0.00(+0.09%) |
Aug 28, 2023 | 4.240 | 4.490 | 4.130 | 4.280 | 13,044 | +0.03(+0.71%) |
Aug 25, 2023 | 4.150 | 4.280 | 4.145 | 4.250 | 39,040 | +0.06(+1.43%) |
Aug 24, 2023 | 4.130 | 4.200 | 4.130 | 4.190 | 37,380 | +0.04(+0.96%) |
Aug 23, 2023 | 4.160 | 4.200 | 4.120 | 4.150 | 11,154 | -0.02(-0.48%) |
Aug 22, 2023 | 4.200 | 4.310 | 4.150 | 4.170 | 23,930 | +0.02(+0.48%) |
Aug 21, 2023 | 4.200 | 4.330 | 4.150 | 4.150 | 15,933 | -0.03(-0.72%) |
Aug 18, 2023 | 4.150 | 4.295 | 4.150 | 4.180 | 14,845 | +0.03(+0.72%) |
Aug 17, 2023 | 4.120 | 4.248 | 4.120 | 4.150 | 14,743 | -0.02(-0.48%) |
Aug 16, 2023 | 4.150 | 4.350 | 4.115 | 4.170 | 55,678 | -0.03(-0.71%) |
Aug 15, 2023 | 4.170 | 4.290 | 4.090 | 4.200 | 39,965 | +0.05(+1.20%) |
Aug 14, 2023 | 4.270 | 4.310 | 4.090 | 4.150 | 35,557 | -0.22(-5.03%) |
Aug 11, 2023 | 4.500 | 4.538 | 4.080 | 4.370 | 91,781 | -0.29(-6.22%) |
Aug 10, 2023 | 4.660 | 4.785 | 4.650 | 4.660 | 10,296 | -0.07(-1.48%) |
Aug 09, 2023 | 4.740 | 4.871 | 4.650 | 4.730 | 26,959 | -0.07(-1.46%) |
Aug 08, 2023 | 4.740 | 4.850 | 4.680 | 4.800 | 25,949 | +0.06(+1.27%) |
Aug 07, 2023 | 4.940 | 4.940 | 4.710 | 4.740 | 13,879 | -0.16(-3.27%) |
Aug 04, 2023 | 4.740 | 4.900 | 4.700 | 4.900 | 19,146 | +0.11(+2.30%) |
Aug 03, 2023 | 4.770 | 4.900 | 4.770 | 4.790 | 14,343 | -0.09(-1.84%) |
Aug 02, 2023 | 4.990 | 4.990 | 4.760 | 4.880 | 32,359 | -0.11(-2.20%) |