Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.770 | 2.995 | 2.698 | 2.950 | 3,262,135 | +0.13(+4.61%) |
Oct 30, 2023 | 2.780 | 2.905 | 2.735 | 2.820 | 2,750,736 | +0.09(+3.49%) |
Oct 27, 2023 | 3.110 | 3.110 | 2.690 | 2.725 | 6,117,739 | -0.33(-10.95%) |
Oct 26, 2023 | 2.960 | 3.070 | 2.880 | 3.060 | 3,439,653 | +0.15(+5.15%) |
Oct 25, 2023 | 2.940 | 3.050 | 2.900 | 2.910 | 2,695,795 | -0.09(-3.00%) |
Oct 24, 2023 | 2.920 | 3.130 | 2.915 | 3.000 | 2,874,347 | +0.12(+4.17%) |
Oct 23, 2023 | 2.850 | 2.920 | 2.780 | 2.880 | 2,777,695 | +0.02(+0.70%) |
Oct 20, 2023 | 2.800 | 2.930 | 2.780 | 2.860 | 2,410,089 | +0.08(+2.88%) |
Oct 19, 2023 | 2.870 | 2.870 | 2.720 | 2.780 | 3,805,748 | -0.09(-3.14%) |
Oct 18, 2023 | 2.880 | 2.880 | 2.775 | 2.870 | 3,614,726 | -0.04(-1.37%) |
Oct 17, 2023 | 2.780 | 2.960 | 2.760 | 2.910 | 3,369,060 | +0.11(+3.93%) |
Oct 16, 2023 | 2.680 | 2.840 | 2.620 | 2.800 | 2,721,336 | +0.14(+5.26%) |
Oct 13, 2023 | 2.600 | 2.740 | 2.520 | 2.660 | 3,848,136 | +0.05(+1.92%) |
Oct 12, 2023 | 2.850 | 2.850 | 2.580 | 2.610 | 5,648,007 | -0.25(-8.74%) |
Oct 11, 2023 | 3.050 | 3.090 | 2.850 | 2.860 | 2,516,130 | -0.15(-4.98%) |
Oct 10, 2023 | 2.900 | 3.060 | 2.895 | 3.010 | 2,431,911 | +0.12(+4.15%) |
Oct 09, 2023 | 3.050 | 3.080 | 2.860 | 2.890 | 3,372,192 | -0.19(-6.17%) |
Oct 06, 2023 | 3.070 | 3.160 | 3.035 | 3.080 | 2,095,952 | -0.05(-1.60%) |
Oct 05, 2023 | 2.980 | 3.160 | 2.920 | 3.130 | 3,805,062 | +0.15(+5.03%) |
Oct 04, 2023 | 2.990 | 3.000 | 2.900 | 2.980 | 3,615,320 | -0.03(-1.00%) |
Oct 03, 2023 | 2.910 | 3.080 | 2.885 | 3.010 | 2,774,293 | +0.07(+2.38%) |
Oct 02, 2023 | 3.050 | 3.050 | 2.890 | 2.940 | 3,033,055 | -0.10(-3.29%) |
Sep 29, 2023 | 3.070 | 3.160 | 2.970 | 3.040 | 2,598,705 | +0.02(+0.66%) |
Sep 28, 2023 | 3.030 | 3.045 | 2.960 | 3.020 | 2,130,209 | -0.04(-1.31%) |
Sep 27, 2023 | 3.080 | 3.190 | 2.990 | 3.060 | 1,974,852 | -0.02(-0.65%) |
Sep 26, 2023 | 3.030 | 3.260 | 3.010 | 3.080 | 2,276,122 | +0.05(+1.65%) |
Sep 25, 2023 | 3.020 | 3.055 | 2.982 | 3.030 | 3,121,320 | -0.01(-0.33%) |
Sep 22, 2023 | 3.200 | 3.230 | 3.040 | 3.040 | 2,903,414 | -0.16(-5.00%) |
Sep 21, 2023 | 3.120 | 3.260 | 3.061 | 3.200 | 3,379,317 | +0.05(+1.59%) |
Sep 20, 2023 | 3.250 | 3.275 | 3.150 | 3.150 | 3,120,897 | -0.06(-1.87%) |
Sep 19, 2023 | 3.190 | 3.260 | 3.135 | 3.210 | 2,288,960 | +0.02(+0.63%) |
Sep 18, 2023 | 3.370 | 3.380 | 3.165 | 3.190 | 4,970,915 | -0.16(-4.78%) |
Sep 15, 2023 | 3.350 | 3.390 | 3.280 | 3.350 | 10,306,600 | +0.02(+0.60%) |
Sep 14, 2023 | 3.340 | 3.455 | 3.325 | 3.330 | 2,732,484 | +0.00(+0.00%) |
Sep 13, 2023 | 3.520 | 3.635 | 3.330 | 3.330 | 4,481,874 | -0.15(-4.31%) |
Sep 12, 2023 | 3.580 | 3.600 | 3.445 | 3.480 | 3,202,249 | -0.08(-2.25%) |
Sep 11, 2023 | 3.540 | 3.610 | 3.470 | 3.560 | 3,029,093 | -0.01(-0.28%) |
Sep 08, 2023 | 3.530 | 3.630 | 3.442 | 3.570 | 2,407,692 | +0.04(+1.13%) |
Sep 07, 2023 | 3.720 | 3.730 | 3.500 | 3.530 | 3,457,265 | -0.27(-7.11%) |
Sep 06, 2023 | 3.750 | 3.810 | 3.690 | 3.800 | 2,150,006 | +0.09(+2.43%) |
Sep 05, 2023 | 3.880 | 3.900 | 3.685 | 3.710 | 2,669,469 | -0.19(-4.87%) |
Sep 01, 2023 | 3.820 | 3.940 | 3.740 | 3.900 | 2,806,952 | +0.13(+3.45%) |
Aug 31, 2023 | 3.740 | 3.830 | 3.720 | 3.770 | 2,021,295 | +0.03(+0.80%) |
Aug 30, 2023 | 3.780 | 3.830 | 3.705 | 3.740 | 2,166,810 | -0.03(-0.80%) |
Aug 29, 2023 | 3.910 | 3.950 | 3.730 | 3.770 | 2,363,077 | -0.14(-3.58%) |
Aug 28, 2023 | 3.810 | 3.920 | 3.590 | 3.910 | 3,104,511 | +0.12(+3.17%) |
Aug 25, 2023 | 3.610 | 3.993 | 3.560 | 3.790 | 4,988,277 | +0.23(+6.46%) |
Aug 24, 2023 | 3.480 | 3.595 | 3.420 | 3.560 | 2,649,627 | +0.09(+2.59%) |
Aug 23, 2023 | 3.450 | 3.587 | 3.450 | 3.470 | 2,452,889 | +0.05(+1.46%) |
Aug 22, 2023 | 3.410 | 3.470 | 3.300 | 3.420 | 2,357,720 | +0.00(+0.00%) |
Aug 21, 2023 | 3.510 | 3.530 | 3.370 | 3.420 | 4,405,468 | -0.09(-2.56%) |
Aug 18, 2023 | 3.400 | 3.740 | 3.390 | 3.510 | 3,494,736 | +0.05(+1.45%) |
Aug 17, 2023 | 3.630 | 3.710 | 3.450 | 3.460 | 3,760,470 | -0.11(-3.08%) |
Aug 16, 2023 | 3.560 | 3.660 | 3.470 | 3.570 | 4,868,905 | -0.05(-1.38%) |
Aug 15, 2023 | 3.450 | 3.635 | 3.360 | 3.620 | 5,183,679 | +0.16(+4.62%) |
Aug 14, 2023 | 3.250 | 3.515 | 3.110 | 3.460 | 5,249,341 | +0.20(+6.13%) |
Aug 11, 2023 | 3.320 | 3.390 | 3.230 | 3.260 | 3,601,103 | -0.12(-3.55%) |
Aug 10, 2023 | 3.600 | 3.750 | 3.340 | 3.380 | 3,656,464 | -0.16(-4.52%) |
Aug 09, 2023 | 4.000 | 4.255 | 3.430 | 3.540 | 7,255,792 | -0.35(-9.00%) |
Aug 08, 2023 | 3.530 | 4.380 | 3.460 | 3.890 | 11,238,564 | +0.29(+8.06%) |
Aug 07, 2023 | 3.910 | 3.910 | 3.590 | 3.600 | 4,052,458 | -0.28(-7.22%) |
Aug 04, 2023 | 3.910 | 3.980 | 3.800 | 3.880 | 3,003,083 | +0.05(+1.31%) |
Aug 03, 2023 | 3.780 | 3.960 | 3.705 | 3.830 | 3,152,007 | +0.00(+0.00%) |
Aug 02, 2023 | 3.690 | 3.850 | 3.590 | 3.830 | 2,996,031 | +0.10(+2.68%) |