Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.080 | 3.080 | 3.080 | 3.080 | 693 | -0.15(-4.64%) |
Oct 30, 2023 | 3.180 | 3.230 | 3.170 | 3.230 | 1,437 | +0.11(+3.47%) |
Oct 27, 2023 | 3.130 | 3.130 | 3.010 | 3.122 | 799 | +0.06(+2.01%) |
Oct 26, 2023 | 3.060 | 3.070 | 3.060 | 3.060 | 1,014 | -0.12(-3.77%) |
Oct 25, 2023 | 3.250 | 3.280 | 3.180 | 3.180 | 5,743 | -0.15(-4.65%) |
Oct 24, 2023 | 3.400 | 3.450 | 3.211 | 3.335 | 4,437 | -0.12(-3.35%) |
Oct 23, 2023 | 3.550 | 3.550 | 3.400 | 3.451 | 6,059 | -0.32(-8.56%) |
Oct 19, 2023 | 3.774 | 234 | +0.02(+0.63%) | |||
Oct 18, 2023 | 3.950 | 3.950 | 3.750 | 3.750 | 3,676 | -0.25(-6.25%) |
Oct 17, 2023 | 4.000 | 4.050 | 4.000 | 4.000 | 2,380 | -0.01(-0.25%) |
Oct 16, 2023 | 4.180 | 4.205 | 4.000 | 4.010 | 1,869 | -0.23(-5.37%) |
Oct 13, 2023 | 4.259 | 4.259 | 4.035 | 4.238 | 1,849 | +0.21(+5.15%) |
Oct 12, 2023 | 4.080 | 4.155 | 4.030 | 4.030 | 1,990 | -0.36(-8.20%) |
Oct 11, 2023 | 4.218 | 4.500 | 4.064 | 4.390 | 4,134 | +0.39(+9.75%) |
Oct 09, 2023 | 4.000 | 368 | -0.15(-3.61%) | |||
Oct 06, 2023 | 4.060 | 4.205 | 3.990 | 4.150 | 14,428 | +0.05(+1.22%) |
Oct 05, 2023 | 4.300 | 4.350 | 4.080 | 4.100 | 2,250 | -0.25(-5.83%) |
Oct 04, 2023 | 4.230 | 4.460 | 4.230 | 4.354 | 6,815 | +0.02(+0.55%) |
Oct 03, 2023 | 4.350 | 4.356 | 4.180 | 4.330 | 4,105 | -0.06(-1.37%) |
Oct 02, 2023 | 4.880 | 4.880 | 4.390 | 4.390 | 8,796 | -0.51(-10.41%) |
Sep 29, 2023 | 4.652 | 4.910 | 4.652 | 4.900 | 1,794 | -0.07(-1.41%) |
Sep 28, 2023 | 5.640 | 5.640 | 4.930 | 4.970 | 8,761 | -0.68(-12.03%) |
Sep 27, 2023 | 5.700 | 5.755 | 5.640 | 5.649 | 4,655 | -0.05(-0.89%) |
Sep 26, 2023 | 5.620 | 5.813 | 5.620 | 5.700 | 2,707 | +0.04(+0.71%) |
Sep 25, 2023 | 5.770 | 5.660 | 5.660 | 5.660 | 7,296 | -0.02(-0.35%) |
Sep 22, 2023 | 5.784 | 5.785 | 5.660 | 5.680 | 8,536 | -0.21(-3.57%) |
Sep 21, 2023 | 5.765 | 5.896 | 5.600 | 5.890 | 15,524 | +0.19(+3.42%) |
Sep 20, 2023 | 5.700 | 5.970 | 5.577 | 5.695 | 7,543 | +0.04(+0.80%) |
Sep 19, 2023 | 5.210 | 5.680 | 5.190 | 5.650 | 14,801 | +0.17(+3.10%) |
Sep 18, 2023 | 5.325 | 5.574 | 5.150 | 5.480 | 19,999 | +0.25(+4.78%) |
Sep 15, 2023 | 5.020 | 5.440 | 5.020 | 5.230 | 36,051 | +0.23(+4.56%) |
Sep 14, 2023 | 4.850 | 5.002 | 4.760 | 5.002 | 9,578 | +0.16(+3.35%) |
Sep 13, 2023 | 4.550 | 4.920 | 4.550 | 4.840 | 17,233 | +0.30(+6.61%) |
Sep 12, 2023 | 4.630 | 4.720 | 4.500 | 4.540 | 5,632 | -0.09(-1.94%) |
Sep 11, 2023 | 4.410 | 4.695 | 4.390 | 4.630 | 31,998 | +0.22(+4.99%) |
Sep 08, 2023 | 4.210 | 4.490 | 4.210 | 4.410 | 6,417 | +0.20(+4.75%) |
Sep 07, 2023 | 4.250 | 4.340 | 4.210 | 4.210 | 15,517 | +0.00(+0.00%) |
Sep 06, 2023 | 4.200 | 4.220 | 4.150 | 4.210 | 9,441 | -0.04(-0.82%) |
Sep 05, 2023 | 4.500 | 4.586 | 4.200 | 4.245 | 47,974 | -0.12(-2.86%) |
Sep 01, 2023 | 4.170 | 4.490 | 4.166 | 4.370 | 29,136 | +0.36(+8.98%) |
Aug 31, 2023 | 3.840 | 4.300 | 3.810 | 4.010 | 36,545 | +0.16(+4.16%) |
Aug 30, 2023 | 3.950 | 4.000 | 3.800 | 3.850 | 14,045 | +0.09(+2.39%) |
Aug 29, 2023 | 3.950 | 4.077 | 3.720 | 3.760 | 11,825 | -0.15(-3.84%) |
Aug 28, 2023 | 3.870 | 4.080 | 3.870 | 3.910 | 21,726 | +0.11(+2.89%) |
Aug 25, 2023 | 3.800 | 3.870 | 3.800 | 3.800 | 2,359 | +0.03(+0.80%) |
Aug 24, 2023 | 3.740 | 3.840 | 3.740 | 3.770 | 3,307 | +0.05(+1.34%) |
Aug 23, 2023 | 3.720 | 3.750 | 3.710 | 3.720 | 4,892 | +0.02(+0.54%) |
Aug 22, 2023 | 3.600 | 3.950 | 3.600 | 3.700 | 2,362 | +0.10(+2.78%) |
Aug 21, 2023 | 3.600 | 3.800 | 3.600 | 3.600 | 4,730 | +0.04(+1.12%) |
Aug 18, 2023 | 3.850 | 3.900 | 3.550 | 3.560 | 9,193 | -0.26(-6.81%) |
Aug 17, 2023 | 3.980 | 3.980 | 3.815 | 3.820 | 1,766 | +0.03(+0.79%) |
Aug 16, 2023 | 3.820 | 4.040 | 3.780 | 3.790 | 13,658 | +0.10(+2.78%) |
Aug 15, 2023 | 3.690 | 3.688 | 3.688 | 3.688 | 514 | +0.04(+1.03%) |
Aug 14, 2023 | 3.720 | 3.720 | 3.650 | 3.650 | 5,245 | +0.01(+0.27%) |
Aug 11, 2023 | 3.860 | 3.890 | 3.630 | 3.640 | 5,910 | +0.03(+0.83%) |
Aug 10, 2023 | 3.610 | 3.833 | 3.600 | 3.610 | 8,910 | +0.01(+0.28%) |
Aug 09, 2023 | 3.600 | 3.810 | 3.600 | 3.600 | 5,257 | +0.01(+0.28%) |
Aug 08, 2023 | 3.580 | 3.784 | 3.580 | 3.590 | 1,489 | -0.01(-0.28%) |
Aug 07, 2023 | 3.700 | 3.880 | 3.600 | 3.600 | 6,713 | -0.24(-6.25%) |
Aug 04, 2023 | 3.870 | 3.870 | 3.660 | 3.840 | 5,029 | +0.00(+0.00%) |
Aug 03, 2023 | 3.800 | 3.850 | 3.770 | 3.840 | 2,356 | -0.03(-0.79%) |
Aug 02, 2023 | 3.790 | 3.871 | 3.741 | 3.871 | 1,191 | +0.00(+0.02%) |