Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.800 | 3.990 | 3.730 | 3.820 | 66,220 | +0.03(+0.79%) |
Oct 30, 2023 | 3.710 | 3.890 | 3.700 | 3.790 | 42,309 | +0.08(+2.16%) |
Oct 27, 2023 | 3.850 | 3.910 | 3.710 | 3.710 | 47,528 | -0.13(-3.39%) |
Oct 26, 2023 | 3.890 | 3.950 | 3.700 | 3.840 | 77,468 | +0.00(+0.00%) |
Oct 25, 2023 | 3.950 | 4.130 | 3.840 | 3.840 | 263,197 | -0.16(-4.00%) |
Oct 24, 2023 | 3.960 | 4.140 | 3.900 | 4.000 | 58,020 | +0.01(+0.25%) |
Oct 23, 2023 | 4.130 | 4.288 | 3.940 | 3.990 | 88,021 | -0.15(-3.62%) |
Oct 20, 2023 | 4.220 | 4.310 | 4.130 | 4.140 | 45,671 | -0.14(-3.27%) |
Oct 19, 2023 | 4.270 | 4.350 | 4.219 | 4.280 | 33,976 | -0.04(-0.93%) |
Oct 18, 2023 | 4.370 | 4.400 | 4.230 | 4.320 | 67,531 | -0.02(-0.46%) |
Oct 17, 2023 | 4.250 | 4.430 | 4.220 | 4.340 | 72,395 | +0.08(+1.88%) |
Oct 16, 2023 | 4.140 | 4.350 | 4.170 | 4.260 | 31,525 | +0.12(+2.90%) |
Oct 13, 2023 | 4.240 | 4.300 | 4.132 | 4.140 | 67,709 | -0.07(-1.66%) |
Oct 12, 2023 | 4.220 | 4.340 | 4.090 | 4.210 | 111,220 | -0.05(-1.17%) |
Oct 11, 2023 | 4.130 | 4.350 | 4.101 | 4.260 | 74,491 | +0.14(+3.40%) |
Oct 10, 2023 | 4.210 | 4.320 | 4.000 | 4.120 | 183,835 | -0.11(-2.60%) |
Oct 09, 2023 | 4.140 | 4.240 | 3.850 | 4.230 | 193,903 | +0.08(+1.93%) |
Oct 06, 2023 | 4.350 | 4.400 | 4.110 | 4.150 | 167,870 | -0.15(-3.49%) |
Oct 05, 2023 | 4.160 | 4.350 | 4.010 | 4.300 | 153,330 | +0.13(+3.12%) |
Oct 04, 2023 | 4.250 | 4.349 | 4.140 | 4.170 | 65,548 | -0.08(-1.88%) |
Oct 03, 2023 | 4.020 | 4.300 | 3.930 | 4.250 | 119,907 | +0.20(+4.94%) |
Oct 02, 2023 | 4.270 | 4.440 | 4.020 | 4.050 | 147,738 | -0.16(-3.80%) |
Sep 29, 2023 | 4.030 | 4.550 | 3.830 | 4.210 | 369,374 | +0.28(+7.12%) |
Sep 28, 2023 | 3.950 | 4.110 | 3.840 | 3.930 | 93,189 | -0.03(-0.76%) |
Sep 27, 2023 | 4.050 | 4.300 | 3.820 | 3.960 | 176,083 | -0.06(-1.49%) |
Sep 26, 2023 | 3.680 | 4.390 | 3.680 | 4.020 | 273,033 | +0.36(+9.84%) |
Sep 25, 2023 | 3.900 | 3.759 | 3.650 | 3.660 | 87,133 | -0.13(-3.43%) |
Sep 22, 2023 | 3.610 | 3.950 | 3.610 | 3.790 | 109,777 | +0.18(+4.99%) |
Sep 21, 2023 | 3.730 | 3.800 | 3.600 | 3.610 | 133,108 | -0.19(-5.00%) |
Sep 20, 2023 | 3.820 | 3.960 | 3.750 | 3.800 | 72,829 | +0.01(+0.26%) |
Sep 19, 2023 | 3.660 | 3.890 | 3.660 | 3.790 | 170,139 | +0.12(+3.27%) |
Sep 18, 2023 | 3.920 | 3.980 | 3.670 | 3.670 | 220,889 | -0.36(-8.93%) |
Sep 15, 2023 | 4.060 | 4.176 | 3.905 | 4.030 | 130,668 | -0.07(-1.71%) |
Sep 14, 2023 | 4.240 | 4.300 | 4.070 | 4.100 | 81,838 | -0.10(-2.38%) |
Sep 13, 2023 | 4.250 | 4.350 | 4.085 | 4.200 | 92,439 | +0.01(+0.24%) |
Sep 12, 2023 | 4.340 | 4.400 | 4.190 | 4.190 | 42,243 | -0.20(-4.56%) |
Sep 11, 2023 | 4.100 | 4.410 | 4.030 | 4.390 | 103,554 | +0.32(+7.86%) |
Sep 08, 2023 | 3.960 | 4.110 | 3.855 | 4.070 | 128,086 | +0.06(+1.50%) |
Sep 07, 2023 | 3.990 | 4.040 | 3.860 | 4.010 | 100,251 | -0.03(-0.74%) |
Sep 06, 2023 | 4.250 | 4.430 | 4.010 | 4.040 | 45,943 | -0.16(-3.81%) |
Sep 05, 2023 | 4.180 | 4.500 | 4.180 | 4.200 | 67,668 | +0.01(+0.24%) |
Sep 01, 2023 | 4.450 | 4.550 | 4.050 | 4.190 | 208,977 | -0.24(-5.42%) |
Aug 31, 2023 | 4.350 | 4.540 | 4.340 | 4.430 | 129,856 | +0.09(+2.07%) |
Aug 30, 2023 | 4.110 | 4.500 | 4.080 | 4.340 | 181,987 | +0.23(+5.60%) |
Aug 29, 2023 | 4.060 | 4.300 | 4.000 | 4.110 | 180,134 | +0.05(+1.23%) |
Aug 28, 2023 | 3.900 | 4.090 | 3.810 | 4.060 | 78,999 | +0.13(+3.31%) |
Aug 25, 2023 | 3.930 | 4.040 | 3.880 | 3.930 | 51,665 | -0.01(-0.25%) |
Aug 24, 2023 | 4.160 | 4.190 | 3.820 | 3.940 | 85,852 | -0.19(-4.60%) |
Aug 23, 2023 | 3.830 | 4.130 | 3.774 | 4.130 | 95,034 | +0.36(+9.55%) |
Aug 22, 2023 | 3.920 | 3.920 | 3.673 | 3.770 | 110,134 | -0.02(-0.53%) |
Aug 21, 2023 | 3.800 | 4.110 | 3.750 | 3.790 | 216,774 | +0.00(+0.00%) |
Aug 18, 2023 | 3.620 | 4.100 | 3.540 | 3.790 | 340,356 | +0.25(+7.06%) |
Aug 17, 2023 | 3.730 | 3.730 | 3.450 | 3.540 | 110,911 | -0.02(-0.56%) |
Aug 16, 2023 | 3.450 | 3.720 | 3.309 | 3.560 | 89,065 | +0.11(+3.19%) |
Aug 15, 2023 | 3.120 | 3.640 | 3.070 | 3.450 | 145,027 | +0.33(+10.58%) |
Aug 14, 2023 | 2.990 | 3.120 | 2.880 | 3.120 | 70,211 | +0.13(+4.35%) |
Aug 11, 2023 | 2.950 | 3.030 | 2.939 | 2.990 | 28,270 | +0.00(+0.00%) |
Aug 10, 2023 | 3.000 | 3.050 | 2.930 | 2.990 | 57,906 | -0.01(-0.33%) |
Aug 09, 2023 | 2.990 | 3.070 | 2.959 | 3.000 | 49,975 | +0.02(+0.67%) |
Aug 08, 2023 | 3.000 | 3.020 | 2.830 | 2.980 | 91,756 | +0.00(+0.00%) |
Aug 07, 2023 | 3.120 | 3.120 | 2.970 | 2.980 | 115,150 | -0.16(-5.10%) |
Aug 04, 2023 | 3.170 | 3.290 | 3.104 | 3.140 | 99,644 | -0.03(-0.95%) |
Aug 03, 2023 | 3.170 | 3.230 | 3.120 | 3.170 | 71,802 | -0.03(-0.94%) |
Aug 02, 2023 | 3.350 | 3.420 | 3.170 | 3.200 | 108,443 | -0.11(-3.32%) |