Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.041 | 4.043 | 455 | +0.00(+0.00%) | ||
Oct 30, 2023 | 4.043 | 0 | -0.01(-0.27%) | |||
Oct 29, 2023 | 4.054 | 4.054 | 1 | -0.00(-0.10%) | ||
Oct 27, 2023 | 4.080 | 4.084 | 4.057 | 4.058 | 1,024 | -0.02(-0.52%) |
Oct 26, 2023 | 4.066 | 4.080 | 544 | +0.01(+0.34%) | ||
Oct 25, 2023 | 4.059 | 4.066 | 555 | +0.01(+0.15%) | ||
Oct 24, 2023 | 4.063 | 4.059 | 419 | -0.00(-0.09%) | ||
Oct 23, 2023 | 4.060 | 4.063 | 520 | +0.00(+0.09%) | ||
Oct 22, 2023 | 4.060 | 4.060 | 1 | +0.00(+0.03%) | ||
Oct 20, 2023 | 4.042 | 4.061 | 4.042 | 4.059 | 1,065 | +0.02(+0.41%) |
Oct 19, 2023 | 4.027 | 4.042 | 559 | +0.01(+0.37%) | ||
Oct 18, 2023 | 4.019 | 4.027 | 524 | +0.01(+0.19%) | ||
Oct 17, 2023 | 4.019 | 4.020 | 4.019 | 4.020 | 4 | +0.02(+0.49%) |
Oct 16, 2023 | 3.977 | 4.000 | 520 | +0.02(+0.58%) | ||
Oct 15, 2023 | 3.977 | 3.977 | 1 | +0.00(+0.02%) | ||
Oct 13, 2023 | 3.969 | 3.976 | 3.967 | 3.976 | 1,062 | +0.01(+0.18%) |
Oct 12, 2023 | 3.956 | 3.969 | 519 | +0.01(+0.30%) | ||
Oct 11, 2023 | 3.951 | 3.957 | 450 | +0.01(+0.13%) | ||
Oct 10, 2023 | 3.945 | 3.952 | 409 | +0.01(+0.18%) | ||
Oct 09, 2023 | 3.860 | 3.945 | 343 | +0.08(+2.19%) | ||
Oct 08, 2023 | 3.860 | 3.860 | 1 | -0.00(-0.04%) | ||
Oct 06, 2023 | 3.863 | 3.871 | 3.855 | 3.862 | 1,069 | -0.00(-0.04%) |
Oct 05, 2023 | 3.851 | 3.863 | 534 | +0.01(+0.30%) | ||
Oct 04, 2023 | 3.845 | 3.852 | 460 | +0.01(+0.19%) | ||
Oct 03, 2023 | 3.841 | 3.844 | 576 | +0.00(+0.09%) | ||
Oct 02, 2023 | 3.807 | 3.841 | 541 | +0.03(+0.89%) | ||
Oct 01, 2023 | 3.807 | 3.807 | 1 | -0.01(-0.18%) | ||
Sep 29, 2023 | 3.842 | 3.842 | 3.811 | 3.814 | 970 | -0.03(-0.74%) |
Sep 28, 2023 | 3.845 | 3.843 | 478 | -0.00(-0.04%) | ||
Sep 27, 2023 | 3.826 | 3.844 | 436 | +0.02(+0.50%) | ||
Sep 26, 2023 | 3.813 | 3.825 | 584 | +0.01(+0.31%) | ||
Sep 25, 2023 | 3.807 | 3.813 | 524 | +0.01(+0.16%) | ||
Sep 24, 2023 | 3.807 | 3.807 | 1 | -0.00(-0.00%) | ||
Sep 22, 2023 | 3.815 | 3.820 | 3.804 | 3.807 | 1,075 | -0.01(-0.14%) |
Sep 21, 2023 | 3.808 | 3.813 | 546 | +0.00(+0.11%) | ||
Sep 20, 2023 | 3.811 | 3.808 | 630 | -0.00(-0.07%) | ||
Sep 19, 2023 | 3.820 | 3.811 | 545 | -0.01(-0.24%) | ||
Sep 18, 2023 | 3.807 | 3.820 | 602 | +0.01(+0.35%) | ||
Sep 17, 2023 | 3.807 | 3.807 | 1 | +0.00(+0.03%) | ||
Sep 15, 2023 | 3.822 | 3.821 | 3.805 | 3.805 | 586 | -0.02(-0.44%) |
Sep 14, 2023 | 3.822 | 3.822 | 1 | -0.00(-0.10%) | ||
Sep 13, 2023 | 3.809 | 3.826 | 613 | +0.02(+0.44%) | ||
Sep 12, 2023 | 3.807 | 3.809 | 568 | +0.00(+0.05%) | ||
Sep 11, 2023 | 3.844 | 3.807 | 484 | -0.04(-0.97%) | ||
Sep 10, 2023 | 3.844 | 3.844 | 1 | +0.00(+0.06%) | ||
Sep 08, 2023 | 3.846 | 3.852 | 3.839 | 3.842 | 1,121 | -0.00(-0.11%) |
Sep 07, 2023 | 3.824 | 3.846 | 565 | +0.02(+0.60%) | ||
Sep 06, 2023 | 3.800 | 3.823 | 519 | +0.02(+0.60%) | ||
Sep 05, 2023 | 3.815 | 3.800 | 587 | -0.01(-0.38%) | ||
Sep 04, 2023 | 3.796 | 3.815 | 618 | +0.02(+0.49%) | ||
Sep 03, 2023 | 3.796 | 3.796 | 1 | +0.00(+0.06%) | ||
Sep 01, 2023 | 3.806 | 3.807 | 3.785 | 3.794 | 1,078 | -0.01(-0.33%) |
Aug 31, 2023 | 3.782 | 3.806 | 525 | +0.02(+0.64%) | ||
Aug 30, 2023 | 3.802 | 3.782 | 565 | -0.02(-0.57%) | ||
Aug 29, 2023 | 3.803 | 3.803 | 587 | +0.00(+0.01%) | ||
Aug 28, 2023 | 3.803 | 3.803 | 596 | -0.00(-0.00%) | ||
Aug 27, 2023 | 3.803 | 3.803 | 1 | +0.00(+0.06%) | ||
Aug 25, 2023 | 3.789 | 3.803 | 3.788 | 3.801 | 1,029 | +0.01(+0.33%) |
Aug 24, 2023 | 3.761 | 3.788 | 477 | +0.03(+0.70%) | ||
Aug 23, 2023 | 3.789 | 3.762 | 522 | -0.03(-0.71%) | ||
Aug 22, 2023 | 3.789 | 3.789 | 2 | -0.01(-0.16%) | ||
Aug 18, 2023 | 3.795 | 0 | +0.01(+0.20%) | |||
Aug 17, 2023 | 3.754 | 3.787 | 561 | +0.03(+0.92%) | ||
Aug 16, 2023 | 3.745 | 3.753 | 499 | +0.01(+0.19%) | ||
Aug 15, 2023 | 3.748 | 3.746 | 564 | -0.00(-0.04%) | ||
Aug 14, 2023 | 3.728 | 3.747 | 524 | +0.02(+0.51%) | ||
Aug 13, 2023 | 3.728 | 3.728 | 1 | +0.00(+0.07%) | ||
Aug 11, 2023 | 3.716 | 3.736 | 3.716 | 3.726 | 1,160 | +0.01(+0.30%) |
Aug 10, 2023 | 3.688 | 3.715 | 486 | +0.03(+0.74%) | ||
Aug 09, 2023 | 3.721 | 3.687 | 517 | -0.03(-0.92%) | ||
Aug 08, 2023 | 3.680 | 3.722 | 502 | +0.04(+1.14%) | ||
Aug 07, 2023 | 3.652 | 3.680 | 542 | +0.03(+0.75%) | ||
Aug 04, 2023 | 3.652 | 0 | -0.04(-1.06%) | |||
Aug 03, 2023 | 3.671 | 3.691 | 501 | +0.02(+0.56%) | ||
Aug 02, 2023 | 3.636 | 3.671 | 490 | +0.03(+0.94%) |