Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.080 | 3.260 | 3.040 | 3.250 | 381,150 | +0.15(+4.84%) |
Oct 30, 2023 | 3.060 | 3.140 | 3.010 | 3.100 | 283,494 | +0.05(+1.64%) |
Oct 27, 2023 | 3.200 | 3.228 | 3.035 | 3.050 | 405,932 | -0.10(-3.17%) |
Oct 26, 2023 | 3.130 | 3.210 | 3.080 | 3.150 | 422,791 | +0.01(+0.32%) |
Oct 25, 2023 | 3.190 | 3.215 | 3.130 | 3.140 | 190,207 | -0.08(-2.48%) |
Oct 24, 2023 | 3.130 | 3.250 | 3.130 | 3.220 | 248,236 | +0.13(+4.21%) |
Oct 23, 2023 | 3.150 | 3.220 | 3.070 | 3.090 | 445,627 | -0.08(-2.52%) |
Oct 20, 2023 | 3.210 | 3.220 | 3.110 | 3.170 | 430,580 | -0.03(-0.94%) |
Oct 19, 2023 | 3.250 | 3.275 | 3.160 | 3.200 | 385,845 | -0.07(-2.14%) |
Oct 18, 2023 | 3.420 | 3.430 | 3.250 | 3.270 | 358,753 | -0.17(-4.94%) |
Oct 17, 2023 | 3.220 | 3.450 | 3.220 | 3.440 | 295,870 | +0.19(+5.85%) |
Oct 16, 2023 | 3.170 | 3.280 | 3.185 | 3.250 | 383,118 | +0.09(+2.85%) |
Oct 13, 2023 | 3.310 | 3.310 | 3.150 | 3.160 | 536,945 | -0.15(-4.53%) |
Oct 12, 2023 | 3.400 | 3.410 | 3.270 | 3.310 | 344,400 | -0.09(-2.65%) |
Oct 11, 2023 | 3.480 | 3.540 | 3.380 | 3.400 | 211,332 | -0.09(-2.58%) |
Oct 10, 2023 | 3.400 | 3.515 | 3.400 | 3.490 | 228,885 | +0.08(+2.35%) |
Oct 09, 2023 | 3.470 | 3.475 | 3.350 | 3.410 | 300,287 | -0.12(-3.40%) |
Oct 06, 2023 | 3.480 | 3.600 | 3.440 | 3.530 | 316,912 | +0.04(+1.15%) |
Oct 05, 2023 | 3.520 | 3.580 | 3.445 | 3.490 | 238,078 | -0.02(-0.57%) |
Oct 04, 2023 | 3.550 | 3.640 | 3.500 | 3.510 | 365,105 | -0.06(-1.68%) |
Oct 03, 2023 | 3.550 | 3.610 | 3.480 | 3.570 | 297,906 | -0.03(-0.83%) |
Oct 02, 2023 | 3.690 | 3.733 | 3.550 | 3.600 | 376,538 | -0.03(-0.83%) |
Sep 29, 2023 | 3.560 | 3.650 | 3.543 | 3.630 | 370,201 | +0.08(+2.25%) |
Sep 28, 2023 | 3.520 | 3.580 | 3.460 | 3.550 | 211,855 | +0.02(+0.57%) |
Sep 27, 2023 | 3.490 | 3.600 | 3.440 | 3.530 | 349,873 | +0.06(+1.73%) |
Sep 26, 2023 | 3.390 | 3.550 | 3.380 | 3.470 | 323,034 | +0.00(+0.00%) |
Sep 25, 2023 | 3.370 | 3.480 | 3.430 | 3.470 | 308,005 | +0.08(+2.36%) |
Sep 22, 2023 | 3.360 | 3.460 | 3.350 | 3.390 | 404,080 | +0.04(+1.19%) |
Sep 21, 2023 | 3.420 | 3.440 | 3.310 | 3.350 | 380,646 | -0.11(-3.18%) |
Sep 20, 2023 | 3.550 | 3.570 | 3.450 | 3.460 | 367,132 | -0.05(-1.42%) |
Sep 19, 2023 | 3.580 | 3.610 | 3.500 | 3.510 | 395,251 | -0.07(-1.96%) |
Sep 18, 2023 | 3.600 | 3.675 | 3.570 | 3.580 | 328,988 | -0.02(-0.56%) |
Sep 15, 2023 | 3.700 | 3.710 | 3.590 | 3.600 | 519,527 | -0.09(-2.44%) |
Sep 14, 2023 | 3.620 | 3.800 | 3.620 | 3.690 | 346,301 | +0.06(+1.65%) |
Sep 13, 2023 | 3.670 | 3.690 | 3.555 | 3.630 | 609,578 | -0.05(-1.36%) |
Sep 12, 2023 | 3.720 | 3.790 | 3.665 | 3.680 | 377,290 | -0.06(-1.60%) |
Sep 11, 2023 | 3.750 | 3.800 | 3.682 | 3.740 | 418,670 | +0.04(+1.08%) |
Sep 08, 2023 | 3.810 | 3.810 | 3.650 | 3.700 | 495,289 | -0.12(-3.14%) |
Sep 07, 2023 | 3.800 | 3.830 | 3.671 | 3.820 | 565,149 | -0.04(-1.04%) |
Sep 06, 2023 | 3.920 | 3.930 | 3.790 | 3.860 | 570,529 | -0.07(-1.78%) |
Sep 05, 2023 | 4.020 | 4.020 | 3.895 | 3.930 | 424,635 | -0.08(-2.00%) |
Sep 01, 2023 | 4.020 | 4.140 | 3.985 | 4.010 | 393,483 | +0.01(+0.25%) |
Aug 31, 2023 | 4.050 | 4.140 | 4.000 | 4.000 | 391,077 | -0.09(-2.20%) |
Aug 30, 2023 | 4.180 | 4.195 | 4.090 | 4.090 | 289,995 | -0.08(-1.92%) |
Aug 29, 2023 | 4.030 | 4.210 | 3.989 | 4.170 | 342,453 | +0.09(+2.21%) |
Aug 28, 2023 | 4.070 | 4.110 | 4.030 | 4.080 | 223,944 | +0.05(+1.24%) |
Aug 25, 2023 | 4.080 | 4.140 | 3.975 | 4.030 | 335,979 | -0.02(-0.49%) |
Aug 24, 2023 | 4.270 | 4.270 | 4.030 | 4.050 | 336,271 | -0.22(-5.15%) |
Aug 23, 2023 | 4.140 | 4.290 | 4.100 | 4.270 | 297,389 | +0.13(+3.14%) |
Aug 22, 2023 | 4.200 | 4.240 | 4.110 | 4.140 | 240,975 | -0.03(-0.72%) |
Aug 21, 2023 | 4.200 | 4.280 | 4.170 | 4.170 | 298,887 | -0.03(-0.71%) |
Aug 18, 2023 | 4.030 | 4.230 | 4.010 | 4.200 | 426,800 | +0.10(+2.44%) |
Aug 17, 2023 | 4.160 | 4.160 | 3.960 | 4.100 | 697,112 | +0.01(+0.24%) |
Aug 16, 2023 | 4.330 | 4.365 | 4.090 | 4.090 | 515,105 | -0.23(-5.32%) |
Aug 15, 2023 | 4.440 | 4.500 | 4.270 | 4.320 | 357,424 | -0.19(-4.21%) |
Aug 14, 2023 | 4.560 | 4.560 | 4.330 | 4.510 | 393,847 | -0.06(-1.31%) |
Aug 11, 2023 | 4.340 | 4.600 | 4.320 | 4.570 | 481,849 | +0.15(+3.39%) |
Aug 10, 2023 | 4.630 | 4.640 | 4.330 | 4.420 | 756,036 | -0.12(-2.64%) |
Aug 09, 2023 | 5.220 | 5.330 | 4.540 | 4.540 | 1,234,743 | -0.16(-3.40%) |
Aug 08, 2023 | 4.750 | 4.770 | 4.570 | 4.700 | 533,616 | -0.16(-3.29%) |
Aug 07, 2023 | 4.830 | 4.875 | 4.675 | 4.860 | 527,592 | +0.06(+1.25%) |
Aug 04, 2023 | 5.010 | 5.040 | 4.780 | 4.800 | 506,525 | -0.16(-3.23%) |
Aug 03, 2023 | 4.900 | 5.050 | 4.870 | 4.960 | 387,420 | -0.01(-0.20%) |
Aug 02, 2023 | 5.000 | 5.030 | 4.830 | 4.970 | 562,246 | -0.17(-3.31%) |