Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.410 | 2.520 | 2.410 | 2.450 | 571,072 | +0.01(+0.41%) |
Oct 30, 2023 | 2.380 | 2.497 | 2.360 | 2.440 | 488,485 | +0.01(+0.41%) |
Oct 27, 2023 | 2.500 | 2.530 | 2.390 | 2.430 | 315,142 | -0.08(-3.19%) |
Oct 26, 2023 | 2.520 | 2.655 | 2.495 | 2.510 | 509,509 | -0.04(-1.57%) |
Oct 25, 2023 | 2.560 | 2.600 | 2.490 | 2.550 | 534,571 | -0.03(-1.16%) |
Oct 24, 2023 | 2.620 | 2.720 | 2.580 | 2.580 | 312,580 | -0.03(-1.15%) |
Oct 23, 2023 | 2.680 | 2.745 | 2.600 | 2.610 | 342,343 | -0.11(-4.04%) |
Oct 20, 2023 | 2.690 | 2.770 | 2.630 | 2.720 | 367,724 | -0.06(-2.16%) |
Oct 19, 2023 | 2.820 | 2.830 | 2.760 | 2.780 | 286,149 | -0.07(-2.46%) |
Oct 18, 2023 | 2.970 | 2.980 | 2.830 | 2.850 | 253,302 | -0.15(-5.00%) |
Oct 17, 2023 | 2.910 | 3.040 | 2.910 | 3.000 | 251,989 | +0.09(+3.09%) |
Oct 16, 2023 | 2.900 | 2.960 | 2.880 | 2.910 | 284,023 | +0.02(+0.69%) |
Oct 13, 2023 | 2.940 | 2.945 | 2.860 | 2.890 | 221,819 | -0.07(-2.36%) |
Oct 12, 2023 | 3.030 | 3.030 | 2.910 | 2.960 | 272,434 | -0.06(-1.99%) |
Oct 11, 2023 | 3.150 | 3.210 | 3.015 | 3.020 | 455,082 | -0.12(-3.82%) |
Oct 10, 2023 | 2.840 | 3.140 | 2.790 | 3.140 | 649,419 | +0.42(+15.44%) |
Oct 09, 2023 | 2.770 | 2.775 | 2.665 | 2.720 | 334,950 | -0.10(-3.55%) |
Oct 06, 2023 | 2.790 | 2.835 | 2.770 | 2.820 | 259,685 | +0.01(+0.36%) |
Oct 05, 2023 | 2.890 | 2.900 | 2.730 | 2.810 | 790,020 | -0.06(-2.09%) |
Oct 04, 2023 | 2.950 | 2.970 | 2.870 | 2.870 | 427,658 | -0.10(-3.37%) |
Oct 03, 2023 | 3.100 | 3.125 | 2.945 | 2.970 | 454,371 | -0.24(-7.48%) |
Oct 02, 2023 | 3.090 | 3.265 | 3.065 | 3.210 | 569,369 | +0.13(+4.22%) |
Sep 29, 2023 | 3.100 | 3.160 | 3.050 | 3.080 | 385,270 | +0.02(+0.65%) |
Sep 28, 2023 | 3.040 | 3.090 | 2.990 | 3.060 | 2,112,740 | +0.03(+0.99%) |
Sep 27, 2023 | 2.980 | 3.070 | 2.960 | 3.030 | 817,982 | +0.05(+1.68%) |
Sep 26, 2023 | 2.840 | 3.000 | 2.830 | 2.980 | 553,084 | +0.11(+3.83%) |
Sep 25, 2023 | 2.890 | 2.935 | 2.870 | 2.870 | 752,734 | -0.02(-0.69%) |
Sep 22, 2023 | 3.030 | 3.050 | 2.850 | 2.890 | 1,324,715 | -0.15(-4.93%) |
Sep 21, 2023 | 3.050 | 3.090 | 3.010 | 3.040 | 338,330 | -0.05(-1.62%) |
Sep 20, 2023 | 3.080 | 3.180 | 3.080 | 3.090 | 337,865 | -0.02(-0.64%) |
Sep 19, 2023 | 3.190 | 3.195 | 3.070 | 3.110 | 476,438 | -0.01(-0.32%) |
Sep 18, 2023 | 3.050 | 3.128 | 3.045 | 3.120 | 482,749 | +0.05(+1.63%) |
Sep 15, 2023 | 3.190 | 3.190 | 3.040 | 3.070 | 777,133 | -0.11(-3.46%) |
Sep 14, 2023 | 3.140 | 3.220 | 3.120 | 3.180 | 303,041 | +0.06(+1.92%) |
Sep 13, 2023 | 3.200 | 3.210 | 3.090 | 3.120 | 329,032 | -0.11(-3.41%) |
Sep 12, 2023 | 3.250 | 3.295 | 3.230 | 3.230 | 189,301 | -0.04(-1.22%) |
Sep 11, 2023 | 3.260 | 3.290 | 3.190 | 3.270 | 417,191 | +0.10(+3.15%) |
Sep 08, 2023 | 3.140 | 3.210 | 3.100 | 3.170 | 467,676 | +0.01(+0.32%) |
Sep 07, 2023 | 3.340 | 3.340 | 3.110 | 3.160 | 405,034 | -0.17(-5.11%) |
Sep 06, 2023 | 3.500 | 3.500 | 3.300 | 3.330 | 533,790 | -0.07(-2.06%) |
Sep 05, 2023 | 3.290 | 3.410 | 3.270 | 3.400 | 329,404 | +0.12(+3.66%) |
Sep 01, 2023 | 3.300 | 3.340 | 3.100 | 3.280 | 821,472 | -0.19(-5.48%) |
Aug 31, 2023 | 3.420 | 3.490 | 3.381 | 3.470 | 608,721 | +0.06(+1.76%) |
Aug 30, 2023 | 3.440 | 3.480 | 3.385 | 3.410 | 278,756 | -0.06(-1.73%) |
Aug 29, 2023 | 3.400 | 3.490 | 3.371 | 3.470 | 272,288 | +0.08(+2.36%) |
Aug 28, 2023 | 3.420 | 3.497 | 3.390 | 3.390 | 316,647 | +0.01(+0.30%) |
Aug 25, 2023 | 3.280 | 3.410 | 3.270 | 3.380 | 365,726 | +0.11(+3.36%) |
Aug 24, 2023 | 3.370 | 3.370 | 3.240 | 3.270 | 191,992 | -0.10(-2.97%) |
Aug 23, 2023 | 3.320 | 3.410 | 3.305 | 3.370 | 194,665 | +0.04(+1.20%) |
Aug 22, 2023 | 3.350 | 3.391 | 3.301 | 3.330 | 211,020 | +0.00(+0.00%) |
Aug 21, 2023 | 3.310 | 3.400 | 3.300 | 3.330 | 277,304 | +0.07(+2.15%) |
Aug 18, 2023 | 3.150 | 3.290 | 3.110 | 3.260 | 320,748 | +0.08(+2.52%) |
Aug 17, 2023 | 3.180 | 3.320 | 3.160 | 3.180 | 528,902 | +0.00(+0.00%) |
Aug 16, 2023 | 3.180 | 3.215 | 3.151 | 3.180 | 341,857 | +0.00(+0.00%) |
Aug 15, 2023 | 3.290 | 3.305 | 3.140 | 3.180 | 510,610 | -0.16(-4.79%) |
Aug 14, 2023 | 3.280 | 3.345 | 3.210 | 3.340 | 321,962 | +0.03(+0.91%) |
Aug 11, 2023 | 3.330 | 3.370 | 3.245 | 3.310 | 328,953 | -0.04(-1.19%) |
Aug 10, 2023 | 3.350 | 3.450 | 3.310 | 3.350 | 340,617 | +0.02(+0.60%) |
Aug 09, 2023 | 3.360 | 3.438 | 3.330 | 3.330 | 362,692 | -0.04(-1.19%) |
Aug 08, 2023 | 3.360 | 3.395 | 3.290 | 3.370 | 404,732 | +0.00(+0.00%) |
Aug 07, 2023 | 3.450 | 3.460 | 3.350 | 3.370 | 455,446 | -0.10(-2.88%) |
Aug 04, 2023 | 3.480 | 3.570 | 3.450 | 3.470 | 343,703 | +0.00(+0.00%) |
Aug 03, 2023 | 3.510 | 3.560 | 3.470 | 3.470 | 285,909 | -0.01(-0.29%) |
Aug 02, 2023 | 3.680 | 3.680 | 3.460 | 3.480 | 687,065 | -0.23(-6.20%) |