Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.380 | 3.380 | 3.080 | 3.350 | 10,275 | +0.06(+1.82%) |
Oct 30, 2023 | 3.300 | 3.380 | 3.150 | 3.290 | 13,602 | +0.13(+4.11%) |
Oct 27, 2023 | 3.210 | 3.230 | 3.020 | 3.160 | 10,487 | -0.09(-2.92%) |
Oct 26, 2023 | 3.040 | 3.300 | 2.920 | 3.255 | 57,683 | +0.12(+3.99%) |
Oct 25, 2023 | 3.150 | 3.320 | 2.880 | 3.130 | 23,088 | -0.05(-1.57%) |
Oct 24, 2023 | 3.110 | 3.180 | 3.110 | 3.180 | 2,137 | +0.07(+2.25%) |
Oct 23, 2023 | 2.970 | 3.150 | 2.970 | 3.110 | 6,563 | +0.06(+1.97%) |
Oct 20, 2023 | 2.920 | 3.150 | 2.860 | 3.050 | 19,607 | +0.02(+0.66%) |
Oct 19, 2023 | 2.840 | 3.080 | 2.833 | 3.030 | 10,812 | +0.13(+4.48%) |
Oct 18, 2023 | 2.826 | 2.985 | 2.826 | 2.900 | 252,741 | -0.06(-2.03%) |
Oct 17, 2023 | 3.020 | 3.035 | 2.920 | 2.960 | 9,388 | -0.06(-1.99%) |
Oct 16, 2023 | 2.690 | 3.080 | 2.610 | 3.020 | 20,714 | +0.39(+14.83%) |
Oct 13, 2023 | 2.910 | 2.910 | 2.630 | 2.630 | 9,380 | -0.15(-5.40%) |
Oct 12, 2023 | 2.870 | 2.963 | 2.720 | 2.780 | 25,413 | -0.17(-5.76%) |
Oct 11, 2023 | 3.070 | 3.200 | 2.950 | 2.950 | 11,368 | -0.18(-5.75%) |
Oct 10, 2023 | 3.215 | 3.245 | 3.020 | 3.130 | 17,480 | -0.02(-0.63%) |
Oct 09, 2023 | 3.340 | 3.350 | 3.120 | 3.150 | 6,140 | -0.12(-3.67%) |
Oct 06, 2023 | 3.440 | 3.440 | 3.070 | 3.270 | 15,831 | +0.04(+1.24%) |
Oct 05, 2023 | 3.164 | 3.300 | 3.070 | 3.230 | 24,133 | +0.09(+2.87%) |
Oct 04, 2023 | 2.895 | 3.150 | 2.895 | 3.140 | 7,840 | +0.25(+8.65%) |
Oct 03, 2023 | 3.020 | 3.030 | 2.860 | 2.890 | 8,669 | -0.10(-3.34%) |
Oct 02, 2023 | 3.160 | 3.195 | 2.940 | 2.990 | 4,222 | -0.11(-3.55%) |
Sep 29, 2023 | 3.180 | 3.180 | 3.030 | 3.100 | 1,757 | +0.00(+0.00%) |
Sep 28, 2023 | 3.060 | 3.220 | 3.060 | 3.100 | 3,804 | -0.10(-3.13%) |
Sep 27, 2023 | 3.210 | 3.470 | 3.150 | 3.200 | 17,765 | -0.01(-0.31%) |
Sep 26, 2023 | 2.940 | 3.270 | 2.940 | 3.210 | 70,139 | +0.20(+6.64%) |
Sep 25, 2023 | 3.060 | 3.049 | 3.000 | 3.010 | 7,055 | -0.08(-2.59%) |
Sep 22, 2023 | 3.140 | 3.220 | 3.090 | 3.090 | 20,720 | -0.04(-1.28%) |
Sep 21, 2023 | 3.120 | 3.210 | 3.060 | 3.130 | 4,131 | +0.02(+0.64%) |
Sep 20, 2023 | 3.080 | 3.230 | 3.080 | 3.110 | 12,312 | +0.00(+0.00%) |
Sep 19, 2023 | 3.160 | 3.320 | 3.061 | 3.110 | 13,968 | -0.08(-2.51%) |
Sep 18, 2023 | 3.410 | 3.410 | 3.080 | 3.190 | 22,457 | -0.13(-3.92%) |
Sep 15, 2023 | 3.490 | 3.490 | 3.320 | 3.320 | 44,010 | -0.07(-2.06%) |
Sep 14, 2023 | 3.310 | 3.500 | 3.288 | 3.390 | 663,234 | +0.09(+2.73%) |
Sep 13, 2023 | 3.500 | 3.600 | 3.280 | 3.300 | 39,775 | -0.20(-5.71%) |
Sep 12, 2023 | 3.600 | 3.650 | 3.400 | 3.500 | 27,602 | +0.07(+2.04%) |
Sep 11, 2023 | 3.400 | 3.540 | 3.400 | 3.430 | 23,755 | +0.11(+3.31%) |
Sep 08, 2023 | 3.260 | 3.490 | 3.095 | 3.320 | 50,920 | +0.00(+0.00%) |
Sep 07, 2023 | 3.270 | 3.420 | 3.106 | 3.320 | 12,071 | +0.09(+2.79%) |
Sep 06, 2023 | 3.080 | 3.340 | 3.080 | 3.230 | 76,061 | +0.06(+1.89%) |
Sep 05, 2023 | 3.350 | 3.483 | 3.100 | 3.170 | 42,746 | -0.24(-7.04%) |
Sep 01, 2023 | 3.250 | 3.550 | 3.245 | 3.410 | 24,213 | +0.12(+3.65%) |
Aug 31, 2023 | 3.640 | 3.645 | 3.250 | 3.290 | 37,447 | -0.19(-5.46%) |
Aug 30, 2023 | 3.510 | 3.560 | 3.350 | 3.480 | 22,888 | +0.09(+2.65%) |
Aug 29, 2023 | 3.360 | 3.390 | 3.140 | 3.390 | 30,096 | +0.05(+1.50%) |
Aug 28, 2023 | 3.400 | 3.550 | 3.215 | 3.340 | 25,974 | -0.01(-0.30%) |
Aug 25, 2023 | 3.520 | 3.560 | 3.300 | 3.350 | 31,621 | -0.10(-2.90%) |
Aug 24, 2023 | 3.406 | 3.650 | 3.375 | 3.450 | 25,992 | -0.03(-0.86%) |
Aug 23, 2023 | 3.550 | 3.710 | 3.400 | 3.480 | 95,525 | -0.02(-0.57%) |
Aug 22, 2023 | 3.430 | 3.500 | 3.286 | 3.500 | 28,080 | +0.12(+3.55%) |
Aug 21, 2023 | 3.440 | 3.490 | 3.250 | 3.380 | 33,655 | -0.05(-1.46%) |
Aug 18, 2023 | 3.280 | 3.500 | 3.240 | 3.430 | 17,881 | +0.05(+1.48%) |
Aug 17, 2023 | 3.640 | 3.877 | 3.280 | 3.380 | 28,291 | -0.21(-5.85%) |
Aug 16, 2023 | 3.550 | 3.780 | 3.510 | 3.590 | 17,183 | +0.02(+0.56%) |
Aug 15, 2023 | 3.500 | 3.820 | 3.383 | 3.570 | 142,208 | +0.10(+2.88%) |
Aug 14, 2023 | 3.300 | 3.500 | 3.230 | 3.470 | 37,628 | +0.18(+5.47%) |
Aug 11, 2023 | 3.460 | 3.460 | 3.220 | 3.290 | 7,587 | -0.06(-1.79%) |
Aug 10, 2023 | 3.010 | 3.510 | 3.000 | 3.350 | 55,486 | +0.22(+7.03%) |
Aug 09, 2023 | 3.135 | 3.150 | 3.030 | 3.130 | 8,232 | +0.10(+3.30%) |
Aug 08, 2023 | 3.040 | 3.150 | 3.026 | 3.030 | 9,188 | -0.09(-2.88%) |
Aug 07, 2023 | 3.240 | 3.240 | 3.110 | 3.120 | 5,477 | -0.10(-3.11%) |
Aug 04, 2023 | 3.230 | 3.425 | 3.210 | 3.220 | 4,324 | -0.08(-2.42%) |
Aug 03, 2023 | 3.000 | 3.430 | 3.000 | 3.300 | 16,164 | +0.20(+6.45%) |
Aug 02, 2023 | 3.160 | 3.240 | 3.050 | 3.100 | 28,120 | -0.17(-5.20%) |