Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.140 | 3.210 | 2.980 | 3.110 | 566,981 | -0.01(-0.32%) |
Oct 30, 2023 | 3.360 | 3.434 | 3.010 | 3.120 | 872,272 | -0.20(-6.02%) |
Oct 27, 2023 | 3.420 | 3.420 | 3.160 | 3.320 | 636,213 | -0.07(-2.06%) |
Oct 26, 2023 | 3.710 | 3.710 | 3.350 | 3.390 | 516,958 | -0.19(-5.31%) |
Oct 25, 2023 | 3.880 | 3.880 | 3.580 | 3.580 | 506,270 | -0.33(-8.44%) |
Oct 24, 2023 | 3.850 | 4.170 | 3.766 | 3.910 | 611,021 | +0.15(+3.99%) |
Oct 23, 2023 | 3.850 | 3.920 | 3.530 | 3.760 | 777,376 | -0.19(-4.81%) |
Oct 20, 2023 | 3.980 | 4.060 | 3.735 | 3.950 | 492,435 | -0.05(-1.37%) |
Oct 19, 2023 | 4.390 | 4.390 | 3.869 | 4.005 | 743,194 | -0.42(-9.59%) |
Oct 18, 2023 | 4.300 | 4.500 | 4.210 | 4.430 | 1,059,667 | +0.03(+0.68%) |
Oct 17, 2023 | 3.770 | 4.569 | 3.720 | 4.400 | 1,355,892 | +0.59(+15.49%) |
Oct 16, 2023 | 3.510 | 4.040 | 3.380 | 3.810 | 1,087,797 | +0.38(+11.08%) |
Oct 13, 2023 | 3.490 | 3.550 | 3.240 | 3.430 | 1,351,460 | -0.04(-1.29%) |
Oct 12, 2023 | 4.200 | 4.200 | 3.470 | 3.475 | 1,781,831 | -0.73(-17.46%) |
Oct 11, 2023 | 4.830 | 4.880 | 4.010 | 4.210 | 1,100,537 | -0.57(-11.92%) |
Oct 10, 2023 | 4.220 | 4.790 | 4.187 | 4.780 | 811,528 | +0.53(+12.47%) |
Oct 09, 2023 | 4.710 | 4.760 | 4.225 | 4.250 | 828,898 | -0.55(-11.46%) |
Oct 06, 2023 | 4.900 | 5.030 | 4.660 | 4.800 | 608,552 | -0.17(-3.42%) |
Oct 05, 2023 | 4.570 | 5.110 | 4.540 | 4.970 | 1,250,164 | +0.42(+9.23%) |
Oct 04, 2023 | 4.750 | 4.780 | 4.400 | 4.550 | 1,757,203 | -0.16(-3.40%) |
Oct 03, 2023 | 5.230 | 5.310 | 4.660 | 4.710 | 1,882,696 | -0.62(-11.63%) |
Oct 02, 2023 | 6.040 | 6.168 | 5.210 | 5.330 | 1,485,705 | -0.69(-11.46%) |
Sep 29, 2023 | 6.240 | 6.290 | 5.860 | 6.020 | 538,325 | -0.11(-1.79%) |
Sep 28, 2023 | 6.070 | 6.330 | 5.990 | 6.130 | 709,449 | -0.03(-0.49%) |
Sep 27, 2023 | 6.400 | 6.520 | 6.090 | 6.160 | 494,190 | -0.23(-3.60%) |
Sep 26, 2023 | 6.350 | 7.000 | 6.320 | 6.390 | 815,161 | -0.07(-1.08%) |
Sep 25, 2023 | 6.830 | 6.630 | 6.430 | 6.460 | 1,189,660 | -0.48(-6.92%) |
Sep 22, 2023 | 7.930 | 8.140 | 6.840 | 6.940 | 1,629,180 | -0.95(-12.04%) |
Sep 21, 2023 | 8.130 | 8.235 | 7.830 | 7.890 | 667,468 | -0.41(-4.94%) |
Sep 20, 2023 | 9.060 | 9.120 | 8.245 | 8.300 | 568,557 | -0.68(-7.57%) |
Sep 19, 2023 | 8.570 | 9.050 | 8.380 | 8.980 | 587,720 | +0.41(+4.78%) |
Sep 18, 2023 | 9.280 | 9.450 | 8.550 | 8.570 | 561,082 | -0.79(-8.44%) |
Sep 15, 2023 | 9.720 | 9.720 | 9.130 | 9.360 | 1,271,513 | -0.43(-4.39%) |
Sep 14, 2023 | 9.670 | 10.02 | 9.585 | 9.790 | 612,881 | +0.19(+1.98%) |
Sep 13, 2023 | 9.820 | 9.869 | 9.265 | 9.600 | 607,908 | -0.30(-3.03%) |
Sep 12, 2023 | 9.620 | 10.11 | 9.490 | 9.900 | 603,238 | +0.10(+1.02%) |
Sep 11, 2023 | 9.700 | 10.11 | 9.580 | 9.800 | 464,782 | +0.03(+0.31%) |
Sep 08, 2023 | 9.820 | 9.930 | 9.450 | 9.770 | 321,653 | -0.10(-1.01%) |
Sep 07, 2023 | 10.26 | 10.37 | 9.630 | 9.870 | 539,734 | -0.58(-5.55%) |
Sep 06, 2023 | 10.93 | 11.09 | 10.41 | 10.45 | 427,505 | -0.55(-5.00%) |
Sep 05, 2023 | 11.21 | 11.55 | 10.87 | 11.00 | 551,717 | -0.57(-4.93%) |
Sep 01, 2023 | 11.38 | 12.05 | 11.22 | 11.57 | 880,940 | +0.19(+1.67%) |
Aug 31, 2023 | 11.51 | 12.15 | 11.24 | 11.38 | 734,244 | +0.02(+0.18%) |
Aug 30, 2023 | 10.79 | 11.96 | 10.76 | 11.36 | 1,398,579 | +1.38(+13.83%) |
Aug 29, 2023 | 9.610 | 10.04 | 9.410 | 9.980 | 516,703 | +0.37(+3.85%) |
Aug 28, 2023 | 9.230 | 9.730 | 9.170 | 9.610 | 398,773 | +0.41(+4.46%) |
Aug 25, 2023 | 9.450 | 9.800 | 9.095 | 9.200 | 441,050 | -0.37(-3.87%) |
Aug 24, 2023 | 10.72 | 10.72 | 9.336 | 9.570 | 1,009,981 | -1.15(-10.73%) |
Aug 23, 2023 | 11.18 | 11.46 | 10.64 | 10.72 | 747,637 | -0.47(-4.20%) |
Aug 22, 2023 | 10.76 | 11.32 | 10.54 | 11.19 | 483,943 | +0.42(+3.90%) |
Aug 21, 2023 | 11.00 | 11.24 | 10.62 | 10.77 | 421,598 | -0.25(-2.27%) |
Aug 18, 2023 | 11.07 | 11.54 | 10.98 | 11.02 | 650,579 | -0.25(-2.22%) |
Aug 17, 2023 | 12.27 | 12.38 | 11.16 | 11.27 | 789,569 | -1.03(-8.37%) |
Aug 16, 2023 | 13.00 | 13.07 | 12.18 | 12.30 | 627,300 | -0.81(-6.18%) |
Aug 15, 2023 | 14.23 | 14.23 | 12.82 | 13.11 | 955,089 | -1.21(-8.45%) |
Aug 14, 2023 | 13.04 | 14.58 | 13.00 | 14.32 | 641,908 | +1.23(+9.40%) |
Aug 11, 2023 | 13.66 | 13.77 | 12.92 | 13.09 | 631,432 | -0.54(-3.93%) |
Aug 10, 2023 | 13.49 | 13.99 | 12.40 | 13.62 | 1,709,825 | +0.24(+1.83%) |
Aug 09, 2023 | 15.75 | 16.00 | 12.70 | 13.38 | 3,654,538 | -3.89(-22.52%) |
Aug 08, 2023 | 18.10 | 18.10 | 17.14 | 17.27 | 1,099,044 | -1.09(-5.94%) |
Aug 07, 2023 | 18.67 | 18.83 | 18.07 | 18.36 | 598,356 | -0.25(-1.34%) |
Aug 04, 2023 | 18.31 | 18.95 | 17.98 | 18.61 | 345,479 | +0.31(+1.69%) |
Aug 03, 2023 | 18.40 | 18.65 | 17.80 | 18.30 | 601,789 | -0.20(-1.08%) |
Aug 02, 2023 | 19.14 | 19.48 | 18.15 | 18.50 | 528,715 | -1.13(-5.76%) |