Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.781 | 2.864 | 2.776 | 2.846 | 48,885 | +0.08(+3.03%) |
Oct 30, 2023 | 2.781 | 2.781 | 2.753 | 2.762 | 13,188 | +0.01(+0.34%) |
Oct 27, 2023 | 2.790 | 2.808 | 2.753 | 2.753 | 25,038 | -0.04(-1.50%) |
Oct 26, 2023 | 2.725 | 2.833 | 2.725 | 2.795 | 48,067 | +0.02(+0.84%) |
Oct 25, 2023 | 2.753 | 2.799 | 2.734 | 2.771 | 14,760 | +0.00(+0.00%) |
Oct 24, 2023 | 2.827 | 2.883 | 2.725 | 2.771 | 505,762 | -0.06(-2.13%) |
Oct 23, 2023 | 2.827 | 2.901 | 2.808 | 2.832 | 63,427 | -0.04(-1.46%) |
Oct 20, 2023 | 2.920 | 2.920 | 2.874 | 2.874 | 11,422 | -0.04(-1.28%) |
Oct 19, 2023 | 2.985 | 2.985 | 2.911 | 2.911 | 22,257 | -0.07(-2.49%) |
Oct 18, 2023 | 3.060 | 3.060 | 2.985 | 2.985 | 69,708 | -0.11(-3.60%) |
Oct 17, 2023 | 3.106 | 3.125 | 3.060 | 3.097 | 21,804 | -0.05(-1.48%) |
Oct 16, 2023 | 2.994 | 3.143 | 3.050 | 3.143 | 57,051 | +0.01(+0.30%) |
Oct 13, 2023 | 3.153 | 3.153 | 3.106 | 3.134 | 19,981 | +0.00(+0.00%) |
Oct 12, 2023 | 3.162 | 3.162 | 3.097 | 3.134 | 19,109 | -0.03(-0.88%) |
Oct 11, 2023 | 3.115 | 3.162 | 3.115 | 3.162 | 30,511 | +0.07(+2.10%) |
Oct 10, 2023 | 3.078 | 3.106 | 3.060 | 3.097 | 25,049 | +0.03(+0.91%) |
Oct 09, 2023 | 3.022 | 3.069 | 3.022 | 3.069 | 25,068 | +0.03(+0.92%) |
Oct 06, 2023 | 2.967 | 3.050 | 2.948 | 3.041 | 27,634 | +0.04(+1.35%) |
Oct 05, 2023 | 2.985 | 3.022 | 2.939 | 3.001 | 21,384 | +0.02(+0.51%) |
Oct 04, 2023 | 2.939 | 2.994 | 2.939 | 2.985 | 24,450 | +0.03(+0.94%) |
Oct 03, 2023 | 3.013 | 3.032 | 2.948 | 2.957 | 36,083 | -0.09(-3.05%) |
Oct 02, 2023 | 3.106 | 3.106 | 3.041 | 3.050 | 41,046 | -0.06(-1.80%) |
Sep 29, 2023 | 3.134 | 3.134 | 3.106 | 3.106 | 10,810 | +0.00(+0.00%) |
Sep 28, 2023 | 3.097 | 3.125 | 3.097 | 3.106 | 15,558 | +0.02(+0.60%) |
Sep 27, 2023 | 3.069 | 3.125 | 3.069 | 3.087 | 27,974 | +0.01(+0.30%) |
Sep 26, 2023 | 3.125 | 3.153 | 3.078 | 3.078 | 22,167 | -0.06(-1.81%) |
Sep 25, 2023 | 3.171 | 3.153 | 3.134 | 3.135 | 34,987 | -0.05(-1.43%) |
Sep 22, 2023 | 3.190 | 3.199 | 3.162 | 3.180 | 18,032 | -0.02(-0.58%) |
Sep 21, 2023 | 3.227 | 3.227 | 3.180 | 3.199 | 24,578 | -0.05(-1.43%) |
Sep 20, 2023 | 3.283 | 3.292 | 3.236 | 3.246 | 76,633 | -0.01(-0.29%) |
Sep 19, 2023 | 3.227 | 3.273 | 3.208 | 3.255 | 34,446 | +0.03(+0.86%) |
Sep 18, 2023 | 3.236 | 3.255 | 3.227 | 3.227 | 70,070 | -0.01(-0.29%) |
Sep 15, 2023 | 3.283 | 3.283 | 3.236 | 3.236 | 32,646 | -0.05(-1.42%) |
Sep 14, 2023 | 3.255 | 3.301 | 3.255 | 3.283 | 42,823 | +0.02(+0.71%) |
Sep 13, 2023 | 3.292 | 3.292 | 3.236 | 3.260 | 20,742 | +0.00(+0.14%) |
Sep 12, 2023 | 3.273 | 3.283 | 3.255 | 3.255 | 26,590 | -0.01(-0.28%) |
Sep 11, 2023 | 3.246 | 3.283 | 3.246 | 3.264 | 28,620 | +0.01(+0.29%) |
Sep 08, 2023 | 3.264 | 3.283 | 3.236 | 3.255 | 44,255 | -0.01(-0.28%) |
Sep 07, 2023 | 3.301 | 3.311 | 3.250 | 3.264 | 64,802 | -0.05(-1.40%) |
Sep 06, 2023 | 3.292 | 3.362 | 3.292 | 3.311 | 41,065 | -0.04(-1.32%) |
Sep 05, 2023 | 3.441 | 3.441 | 3.353 | 3.355 | 65,479 | -0.10(-2.76%) |
Sep 01, 2023 | 3.450 | 3.459 | 3.404 | 3.450 | 52,742 | +0.00(+0.00%) |
Aug 31, 2023 | 3.543 | 3.543 | 3.441 | 3.450 | 111,950 | -0.09(-2.63%) |
Aug 30, 2023 | 3.562 | 3.580 | 3.534 | 3.543 | 215,443 | -0.04(-1.05%) |
Aug 29, 2023 | 3.562 | 3.590 | 3.562 | 3.581 | 33,577 | +0.01(+0.28%) |
Aug 28, 2023 | 3.562 | 3.594 | 3.562 | 3.571 | 11,513 | +0.01(+0.26%) |
Aug 25, 2023 | 3.568 | 3.571 | 3.543 | 3.562 | 11,787 | -0.00(-0.13%) |
Aug 24, 2023 | 3.590 | 3.608 | 3.566 | 3.566 | 21,255 | -0.03(-0.78%) |
Aug 23, 2023 | 3.590 | 3.599 | 3.552 | 3.594 | 16,579 | +0.03(+0.94%) |
Aug 22, 2023 | 3.613 | 3.613 | 3.525 | 3.561 | 38,190 | -0.01(-0.29%) |
Aug 21, 2023 | 3.645 | 3.645 | 3.562 | 3.571 | 9,121 | -0.02(-0.52%) |
Aug 18, 2023 | 3.543 | 3.599 | 3.539 | 3.590 | 28,910 | +0.02(+0.52%) |
Aug 17, 2023 | 3.645 | 3.645 | 3.571 | 3.571 | 5,907 | -0.04(-1.03%) |
Aug 16, 2023 | 3.645 | 3.710 | 3.608 | 3.608 | 18,747 | -0.03(-0.77%) |
Aug 15, 2023 | 3.645 | 3.645 | 3.627 | 3.636 | 15,057 | -0.02(-0.51%) |
Aug 14, 2023 | 3.655 | 3.655 | 3.618 | 3.655 | 12,093 | +0.01(+0.26%) |
Aug 11, 2023 | 3.618 | 3.673 | 3.618 | 3.645 | 15,386 | -0.01(-0.25%) |
Aug 10, 2023 | 3.664 | 3.720 | 3.655 | 3.655 | 15,168 | -0.05(-1.26%) |
Aug 09, 2023 | 3.720 | 3.720 | 3.701 | 3.701 | 25,879 | -0.02(-0.50%) |
Aug 08, 2023 | 3.720 | 3.720 | 3.701 | 3.720 | 7,545 | -0.01(-0.27%) |
Aug 07, 2023 | 3.720 | 3.748 | 3.720 | 3.730 | 33,785 | -0.01(-0.22%) |
Aug 04, 2023 | 3.748 | 3.850 | 3.737 | 3.738 | 52,889 | -0.03(-0.74%) |
Aug 03, 2023 | 3.748 | 3.776 | 3.748 | 3.766 | 12,800 | -0.01(-0.25%) |
Aug 02, 2023 | 3.729 | 3.776 | 3.720 | 3.776 | 28,756 | +0.02(+0.46%) |