Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.540 | 4.200 | 3.503 | 3.920 | 109,057 | +0.31(+8.59%) |
Oct 30, 2023 | 3.520 | 3.652 | 3.290 | 3.610 | 40,014 | -0.04(-1.10%) |
Oct 27, 2023 | 3.300 | 3.680 | 3.250 | 3.650 | 40,872 | +0.33(+9.94%) |
Oct 26, 2023 | 3.230 | 3.350 | 3.050 | 3.320 | 5,699 | -0.01(-0.30%) |
Oct 25, 2023 | 3.350 | 3.490 | 3.140 | 3.330 | 8,379 | -0.02(-0.60%) |
Oct 24, 2023 | 3.220 | 3.350 | 3.040 | 3.350 | 30,746 | +0.23(+7.37%) |
Oct 23, 2023 | 3.140 | 3.370 | 3.030 | 3.120 | 19,871 | -0.02(-0.64%) |
Oct 20, 2023 | 3.640 | 3.640 | 3.140 | 3.140 | 34,050 | -0.46(-12.78%) |
Oct 19, 2023 | 2.990 | 3.620 | 2.670 | 3.600 | 156,865 | +0.76(+26.85%) |
Oct 18, 2023 | 2.570 | 3.000 | 2.570 | 2.838 | 50,573 | +0.17(+6.29%) |
Oct 17, 2023 | 2.720 | 2.720 | 2.510 | 2.670 | 1,810 | -0.03(-1.11%) |
Oct 16, 2023 | 2.590 | 2.780 | 2.450 | 2.700 | 25,812 | +0.08(+3.05%) |
Oct 13, 2023 | 2.780 | 2.780 | 2.620 | 2.620 | 4,239 | -0.27(-9.34%) |
Oct 12, 2023 | 3.140 | 3.140 | 2.720 | 2.890 | 8,610 | -0.26(-8.25%) |
Oct 11, 2023 | 2.870 | 3.200 | 2.680 | 3.150 | 25,973 | +0.10(+3.28%) |
Oct 10, 2023 | 3.040 | 3.280 | 2.500 | 3.050 | 115,829 | +0.08(+2.69%) |
Oct 09, 2023 | 2.820 | 3.050 | 2.810 | 2.970 | 40,296 | +0.26(+9.59%) |
Oct 06, 2023 | 2.740 | 3.000 | 2.710 | 2.710 | 95,163 | -0.09(-3.21%) |
Oct 05, 2023 | 2.710 | 2.800 | 2.660 | 2.800 | 17,398 | +0.18(+7.07%) |
Oct 04, 2023 | 2.790 | 2.790 | 2.590 | 2.615 | 7,091 | -0.13(-4.87%) |
Oct 03, 2023 | 2.620 | 2.789 | 2.600 | 2.749 | 42,359 | +0.19(+7.38%) |
Oct 02, 2023 | 2.560 | 2.630 | 2.560 | 2.560 | 8,758 | +0.00(+0.00%) |
Sep 29, 2023 | 2.390 | 2.580 | 2.390 | 2.560 | 21,476 | +0.22(+9.40%) |
Sep 28, 2023 | 2.360 | 2.420 | 2.220 | 2.340 | 7,981 | +0.04(+1.74%) |
Sep 27, 2023 | 2.130 | 2.365 | 2.076 | 2.300 | 62,965 | +0.17(+7.98%) |
Sep 26, 2023 | 2.030 | 2.150 | 2.030 | 2.130 | 8,564 | +0.13(+6.50%) |
Sep 25, 2023 | 1.920 | 2.000 | 1.957 | 2.000 | 9,529 | -0.15(-6.98%) |
Sep 22, 2023 | 2.010 | 2.190 | 2.000 | 2.150 | 23,197 | +0.15(+7.50%) |
Sep 21, 2023 | 2.140 | 2.140 | 1.900 | 2.000 | 20,245 | -0.04(-1.96%) |
Sep 20, 2023 | 2.040 | 2.110 | 2.030 | 2.040 | 9,405 | -0.02(-0.97%) |
Sep 19, 2023 | 2.060 | 2.085 | 2.060 | 2.060 | 22,309 | -0.06(-2.83%) |
Sep 18, 2023 | 2.180 | 2.180 | 2.110 | 2.120 | 2,637 | +0.01(+0.47%) |
Sep 15, 2023 | 2.090 | 2.110 | 2.080 | 2.110 | 5,354 | +0.03(+1.44%) |
Sep 14, 2023 | 2.090 | 2.110 | 2.080 | 2.080 | 2,470 | -0.02(-0.95%) |
Sep 13, 2023 | 2.140 | 2.183 | 2.100 | 2.100 | 8,149 | -0.06(-2.78%) |
Sep 12, 2023 | 2.140 | 2.170 | 2.140 | 2.160 | 3,585 | -0.02(-0.92%) |
Sep 11, 2023 | 2.150 | 2.200 | 2.150 | 2.180 | 9,419 | +0.01(+0.51%) |
Sep 08, 2023 | 2.150 | 2.169 | 2.060 | 2.169 | 1,368 | +0.03(+1.35%) |
Sep 07, 2023 | 2.160 | 2.190 | 2.110 | 2.140 | 5,721 | -0.03(-1.26%) |
Sep 06, 2023 | 2.220 | 2.230 | 2.150 | 2.167 | 7,280 | -0.09(-4.10%) |
Sep 05, 2023 | 2.200 | 2.340 | 2.170 | 2.260 | 5,274 | +0.10(+4.63%) |
Sep 01, 2023 | 2.210 | 2.343 | 2.160 | 2.160 | 3,072 | -0.16(-6.90%) |
Aug 31, 2023 | 2.220 | 2.440 | 2.180 | 2.320 | 17,610 | +0.05(+2.20%) |
Aug 30, 2023 | 2.400 | 2.400 | 2.270 | 2.270 | 2,115 | -0.08(-3.40%) |
Aug 29, 2023 | 2.350 | 2.450 | 2.280 | 2.350 | 10,022 | -0.04(-1.67%) |
Aug 28, 2023 | 2.390 | 2.390 | 2.390 | 2.390 | 916 | -0.02(-0.83%) |
Aug 25, 2023 | 2.335 | 2.490 | 2.335 | 2.410 | 3,411 | -0.08(-3.21%) |
Aug 24, 2023 | 2.330 | 2.550 | 2.320 | 2.490 | 7,682 | +0.09(+3.75%) |
Aug 23, 2023 | 2.390 | 2.400 | 2.390 | 2.400 | 2,146 | -0.02(-0.83%) |
Aug 22, 2023 | 2.270 | 2.420 | 2.240 | 2.420 | 14,858 | +0.17(+7.56%) |
Aug 21, 2023 | 2.340 | 2.350 | 2.250 | 2.250 | 2,715 | -0.07(-3.02%) |
Aug 18, 2023 | 2.549 | 2.549 | 2.290 | 2.320 | 6,431 | -0.08(-3.23%) |
Aug 17, 2023 | 2.244 | 2.397 | 2.240 | 2.397 | 2,593 | +0.05(+2.02%) |
Aug 16, 2023 | 2.250 | 2.450 | 2.249 | 2.350 | 11,491 | +0.13(+5.86%) |
Aug 15, 2023 | 2.170 | 2.260 | 2.170 | 2.220 | 5,431 | +0.02(+0.91%) |
Aug 14, 2023 | 2.350 | 2.350 | 2.200 | 2.200 | 4,078 | -0.13(-5.58%) |
Aug 11, 2023 | 2.300 | 2.330 | 2.270 | 2.330 | 3,364 | +0.08(+3.56%) |
Aug 10, 2023 | 2.260 | 2.400 | 2.250 | 2.250 | 6,503 | -0.10(-4.26%) |
Aug 09, 2023 | 2.350 | 2.385 | 2.350 | 2.350 | 2,922 | -0.05(-2.08%) |
Aug 08, 2023 | 2.355 | 2.420 | 2.355 | 2.400 | 996 | +0.10(+4.35%) |
Aug 07, 2023 | 2.320 | 2.510 | 2.243 | 2.300 | 38,098 | -0.04(-1.71%) |
Aug 04, 2023 | 2.550 | 2.729 | 2.340 | 2.340 | 12,885 | -0.17(-6.77%) |
Aug 03, 2023 | 2.500 | 2.790 | 2.480 | 2.510 | 60,328 | +0.01(+0.40%) |
Aug 02, 2023 | 2.480 | 2.510 | 2.365 | 2.500 | 18,310 | +0.02(+0.81%) |