Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.170 | 3.300 | 3.170 | 3.240 | 173,029 | +0.04(+1.25%) |
Oct 30, 2023 | 3.130 | 3.210 | 3.080 | 3.200 | 201,583 | +0.09(+2.89%) |
Oct 27, 2023 | 3.110 | 3.175 | 3.090 | 3.110 | 280,373 | -0.09(-2.81%) |
Oct 26, 2023 | 3.070 | 3.235 | 3.070 | 3.200 | 187,128 | +0.12(+3.90%) |
Oct 25, 2023 | 3.070 | 3.145 | 3.030 | 3.080 | 194,561 | +0.02(+0.65%) |
Oct 24, 2023 | 3.120 | 3.260 | 3.035 | 3.060 | 478,935 | -0.06(-1.92%) |
Oct 23, 2023 | 3.280 | 3.290 | 3.120 | 3.120 | 375,739 | -0.24(-7.14%) |
Oct 20, 2023 | 3.160 | 3.450 | 3.135 | 3.360 | 560,936 | +0.19(+5.99%) |
Oct 19, 2023 | 3.230 | 3.260 | 3.048 | 3.170 | 832,112 | -0.15(-4.52%) |
Oct 18, 2023 | 3.330 | 3.460 | 3.265 | 3.320 | 798,323 | -0.01(-0.30%) |
Oct 17, 2023 | 3.590 | 3.925 | 3.255 | 3.330 | 2,594,670 | -0.27(-7.50%) |
Oct 16, 2023 | 4.000 | 4.062 | 3.570 | 3.600 | 1,554,839 | -0.33(-8.40%) |
Oct 13, 2023 | 4.080 | 4.245 | 3.840 | 3.930 | 1,948,279 | -0.07(-1.75%) |
Oct 12, 2023 | 3.830 | 4.450 | 3.730 | 4.000 | 25,327,238 | +1.07(+36.52%) |
Oct 11, 2023 | 2.920 | 2.990 | 2.850 | 2.930 | 385,543 | +0.03(+1.03%) |
Oct 10, 2023 | 2.860 | 3.000 | 2.820 | 2.900 | 246,140 | +0.06(+2.11%) |
Oct 09, 2023 | 2.810 | 2.855 | 2.705 | 2.840 | 172,154 | +0.00(+0.00%) |
Oct 06, 2023 | 2.760 | 2.940 | 2.600 | 2.840 | 1,006,228 | +0.10(+3.65%) |
Oct 05, 2023 | 2.900 | 2.930 | 2.720 | 2.740 | 223,997 | -0.16(-5.52%) |
Oct 04, 2023 | 2.930 | 2.960 | 2.810 | 2.900 | 505,233 | -0.05(-1.69%) |
Oct 03, 2023 | 3.100 | 3.101 | 2.937 | 2.950 | 237,755 | -0.15(-4.84%) |
Oct 02, 2023 | 3.150 | 3.175 | 3.070 | 3.100 | 199,824 | -0.07(-2.21%) |
Sep 29, 2023 | 3.170 | 3.215 | 3.125 | 3.170 | 172,751 | +0.02(+0.63%) |
Sep 28, 2023 | 3.030 | 3.200 | 3.010 | 3.150 | 262,135 | +0.09(+2.94%) |
Sep 27, 2023 | 2.950 | 3.070 | 2.930 | 3.060 | 534,237 | +0.12(+4.08%) |
Sep 26, 2023 | 3.000 | 3.090 | 2.940 | 2.940 | 280,532 | -0.08(-2.65%) |
Sep 25, 2023 | 2.930 | 3.035 | 2.950 | 3.020 | 516,591 | +0.06(+2.03%) |
Sep 22, 2023 | 2.980 | 3.095 | 2.930 | 2.960 | 328,216 | -0.02(-0.67%) |
Sep 21, 2023 | 3.050 | 3.075 | 2.960 | 2.980 | 220,398 | -0.15(-4.79%) |
Sep 20, 2023 | 3.260 | 3.330 | 3.110 | 3.130 | 243,535 | -0.12(-3.69%) |
Sep 19, 2023 | 3.100 | 3.260 | 3.040 | 3.250 | 368,704 | +0.16(+5.18%) |
Sep 18, 2023 | 2.970 | 3.110 | 2.840 | 3.090 | 879,036 | +0.08(+2.66%) |
Sep 15, 2023 | 2.900 | 3.050 | 2.835 | 3.010 | 699,969 | +0.10(+3.44%) |
Sep 14, 2023 | 2.870 | 3.010 | 2.870 | 2.910 | 201,629 | +0.06(+2.11%) |
Sep 13, 2023 | 3.030 | 3.060 | 2.840 | 2.850 | 463,111 | -0.17(-5.63%) |
Sep 12, 2023 | 3.080 | 3.115 | 3.010 | 3.020 | 293,498 | -0.01(-0.33%) |
Sep 11, 2023 | 3.180 | 3.185 | 3.030 | 3.030 | 571,798 | -0.18(-5.61%) |
Sep 08, 2023 | 3.350 | 3.375 | 3.190 | 3.210 | 229,143 | -0.16(-4.75%) |
Sep 07, 2023 | 3.360 | 3.370 | 3.255 | 3.370 | 261,363 | -0.02(-0.59%) |
Sep 06, 2023 | 3.450 | 3.460 | 3.360 | 3.390 | 219,418 | -0.07(-2.02%) |
Sep 05, 2023 | 3.480 | 3.540 | 3.415 | 3.460 | 221,647 | -0.06(-1.70%) |
Sep 01, 2023 | 3.460 | 3.620 | 3.460 | 3.520 | 314,465 | +0.07(+2.03%) |
Aug 31, 2023 | 3.470 | 3.510 | 3.430 | 3.450 | 171,505 | -0.03(-0.86%) |
Aug 30, 2023 | 3.470 | 3.520 | 3.430 | 3.480 | 124,339 | +0.03(+0.87%) |
Aug 29, 2023 | 3.430 | 3.530 | 3.370 | 3.450 | 190,695 | +0.02(+0.58%) |
Aug 28, 2023 | 3.490 | 3.515 | 3.410 | 3.430 | 109,374 | -0.07(-2.00%) |
Aug 25, 2023 | 3.520 | 3.570 | 3.330 | 3.500 | 387,318 | +0.00(+0.00%) |
Aug 24, 2023 | 3.710 | 3.720 | 3.500 | 3.500 | 231,534 | -0.23(-6.17%) |
Aug 23, 2023 | 3.880 | 3.880 | 3.700 | 3.730 | 441,102 | -0.16(-4.11%) |
Aug 22, 2023 | 4.050 | 4.060 | 3.880 | 3.890 | 197,283 | -0.14(-3.47%) |
Aug 21, 2023 | 4.140 | 4.140 | 3.970 | 4.030 | 303,834 | -0.10(-2.42%) |
Aug 18, 2023 | 4.120 | 4.300 | 4.090 | 4.130 | 328,265 | -0.01(-0.24%) |
Aug 17, 2023 | 3.910 | 4.280 | 3.764 | 4.140 | 869,921 | -0.18(-4.17%) |
Aug 16, 2023 | 4.640 | 4.650 | 4.320 | 4.320 | 704,964 | -0.33(-7.10%) |
Aug 15, 2023 | 4.165 | 4.850 | 4.130 | 4.650 | 3,407,985 | +0.90(+24.00%) |
Aug 14, 2023 | 3.890 | 3.890 | 3.640 | 3.750 | 482,590 | -0.11(-2.85%) |
Aug 11, 2023 | 3.540 | 3.870 | 3.528 | 3.860 | 575,152 | +0.29(+8.12%) |
Aug 10, 2023 | 3.380 | 3.580 | 3.380 | 3.570 | 421,023 | +0.21(+6.25%) |
Aug 09, 2023 | 3.100 | 3.460 | 3.100 | 3.360 | 930,924 | -0.05(-1.47%) |
Aug 08, 2023 | 3.420 | 3.450 | 3.389 | 3.410 | 340,254 | -0.01(-0.29%) |
Aug 07, 2023 | 3.590 | 3.620 | 3.380 | 3.420 | 613,199 | -0.20(-5.52%) |
Aug 04, 2023 | 3.820 | 3.820 | 3.600 | 3.620 | 359,360 | -0.20(-5.24%) |
Aug 03, 2023 | 3.820 | 3.910 | 3.785 | 3.820 | 272,753 | -0.04(-1.04%) |
Aug 02, 2023 | 3.860 | 3.885 | 3.780 | 3.860 | 361,745 | -0.05(-1.28%) |