Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.120 | 3.120 | 2.960 | 3.020 | 53,773 | -0.05(-1.63%) |
Oct 30, 2023 | 2.940 | 3.130 | 2.890 | 3.070 | 99,288 | +0.17(+5.86%) |
Oct 27, 2023 | 2.910 | 3.020 | 2.830 | 2.900 | 63,412 | +0.05(+1.75%) |
Oct 26, 2023 | 3.010 | 3.100 | 2.800 | 2.850 | 170,375 | -0.19(-6.25%) |
Oct 25, 2023 | 3.130 | 3.160 | 3.010 | 3.040 | 69,145 | -0.12(-3.80%) |
Oct 24, 2023 | 3.100 | 3.236 | 3.050 | 3.160 | 59,609 | +0.06(+1.94%) |
Oct 23, 2023 | 3.060 | 3.150 | 3.002 | 3.100 | 60,281 | +0.06(+1.97%) |
Oct 20, 2023 | 3.040 | 3.193 | 3.000 | 3.040 | 72,437 | +0.03(+1.00%) |
Oct 19, 2023 | 3.180 | 3.180 | 3.000 | 3.010 | 113,391 | -0.19(-5.94%) |
Oct 18, 2023 | 3.430 | 3.430 | 3.130 | 3.200 | 104,436 | -0.20(-5.88%) |
Oct 17, 2023 | 3.260 | 3.450 | 3.195 | 3.400 | 91,070 | +0.08(+2.41%) |
Oct 16, 2023 | 3.330 | 3.377 | 3.250 | 3.320 | 103,651 | -0.02(-0.60%) |
Oct 13, 2023 | 3.660 | 3.720 | 3.280 | 3.340 | 240,236 | -0.31(-8.49%) |
Oct 12, 2023 | 3.750 | 3.830 | 3.630 | 3.650 | 149,716 | -0.17(-4.45%) |
Oct 11, 2023 | 3.970 | 3.970 | 3.710 | 3.820 | 194,827 | -0.12(-3.05%) |
Oct 10, 2023 | 3.650 | 3.980 | 3.650 | 3.940 | 90,895 | +0.29(+7.95%) |
Oct 09, 2023 | 3.690 | 3.755 | 3.560 | 3.650 | 69,154 | -0.13(-3.44%) |
Oct 06, 2023 | 3.710 | 3.820 | 3.650 | 3.780 | 79,756 | +0.06(+1.61%) |
Oct 05, 2023 | 3.890 | 3.890 | 3.710 | 3.720 | 73,230 | -0.17(-4.37%) |
Oct 04, 2023 | 3.850 | 3.900 | 3.770 | 3.890 | 50,834 | -0.01(-0.26%) |
Oct 03, 2023 | 4.040 | 4.130 | 3.873 | 3.900 | 67,074 | -0.24(-5.80%) |
Oct 02, 2023 | 4.210 | 4.325 | 4.050 | 4.140 | 55,845 | -0.08(-1.90%) |
Sep 29, 2023 | 4.320 | 4.490 | 4.180 | 4.220 | 165,318 | -0.02(-0.47%) |
Sep 28, 2023 | 4.300 | 4.470 | 4.160 | 4.240 | 100,059 | -0.06(-1.40%) |
Sep 27, 2023 | 4.120 | 4.400 | 4.117 | 4.300 | 237,128 | +0.21(+5.13%) |
Sep 26, 2023 | 3.720 | 4.236 | 3.720 | 4.090 | 227,273 | +0.27(+7.07%) |
Sep 25, 2023 | 3.510 | 3.870 | 3.750 | 3.820 | 147,855 | +0.24(+6.70%) |
Sep 22, 2023 | 3.600 | 3.632 | 3.550 | 3.580 | 66,205 | +0.02(+0.56%) |
Sep 21, 2023 | 3.500 | 3.630 | 3.432 | 3.560 | 116,796 | +0.02(+0.56%) |
Sep 20, 2023 | 3.550 | 3.790 | 3.460 | 3.540 | 246,655 | +0.02(+0.57%) |
Sep 19, 2023 | 3.580 | 3.630 | 3.500 | 3.520 | 104,604 | -0.07(-1.95%) |
Sep 18, 2023 | 3.690 | 3.789 | 3.520 | 3.590 | 170,733 | -0.12(-3.23%) |
Sep 15, 2023 | 3.810 | 3.870 | 3.700 | 3.710 | 122,682 | -0.09(-2.37%) |
Sep 14, 2023 | 3.830 | 3.895 | 3.765 | 3.800 | 143,709 | -0.13(-3.31%) |
Sep 13, 2023 | 3.770 | 3.930 | 3.650 | 3.930 | 340,599 | +0.18(+4.80%) |
Sep 12, 2023 | 3.760 | 3.840 | 3.720 | 3.750 | 121,201 | -0.03(-0.79%) |
Sep 11, 2023 | 3.900 | 3.965 | 3.750 | 3.780 | 154,209 | -0.10(-2.58%) |
Sep 08, 2023 | 3.980 | 4.000 | 3.840 | 3.880 | 129,983 | -0.14(-3.48%) |
Sep 07, 2023 | 3.960 | 4.053 | 3.910 | 4.020 | 96,400 | -0.06(-1.47%) |
Sep 06, 2023 | 4.310 | 4.355 | 4.060 | 4.080 | 132,736 | -0.26(-5.99%) |
Sep 05, 2023 | 4.500 | 4.500 | 4.300 | 4.340 | 89,216 | +0.04(+0.93%) |
Sep 01, 2023 | 4.430 | 4.460 | 4.250 | 4.300 | 106,380 | -0.08(-1.83%) |
Aug 31, 2023 | 4.220 | 4.450 | 4.137 | 4.380 | 157,056 | +0.16(+3.79%) |
Aug 30, 2023 | 4.160 | 4.287 | 4.160 | 4.220 | 98,780 | -0.01(-0.24%) |
Aug 29, 2023 | 4.190 | 4.370 | 4.090 | 4.230 | 166,071 | +0.04(+0.95%) |
Aug 28, 2023 | 4.200 | 4.240 | 4.100 | 4.190 | 112,591 | +0.07(+1.70%) |
Aug 25, 2023 | 4.100 | 4.125 | 3.910 | 4.120 | 118,635 | +0.02(+0.49%) |
Aug 24, 2023 | 4.220 | 4.230 | 4.011 | 4.100 | 114,343 | -0.13(-3.07%) |
Aug 23, 2023 | 3.940 | 4.260 | 3.902 | 4.230 | 326,725 | +0.26(+6.55%) |
Aug 22, 2023 | 4.050 | 4.100 | 3.823 | 3.970 | 233,348 | -0.07(-1.73%) |
Aug 21, 2023 | 4.200 | 4.250 | 4.000 | 4.040 | 162,814 | -0.14(-3.35%) |
Aug 18, 2023 | 4.350 | 4.440 | 4.170 | 4.180 | 251,886 | -0.27(-6.07%) |
Aug 17, 2023 | 4.440 | 4.500 | 4.330 | 4.450 | 177,826 | +0.00(+0.00%) |
Aug 16, 2023 | 4.420 | 4.630 | 4.350 | 4.450 | 207,223 | -0.02(-0.45%) |
Aug 15, 2023 | 4.530 | 4.650 | 4.225 | 4.470 | 340,855 | -0.18(-3.87%) |
Aug 14, 2023 | 4.660 | 4.960 | 4.550 | 4.650 | 395,347 | -0.05(-1.17%) |
Aug 11, 2023 | 4.730 | 4.840 | 4.572 | 4.705 | 358,144 | -0.21(-4.37%) |
Aug 10, 2023 | 5.560 | 5.720 | 4.660 | 4.920 | 1,935,146 | -0.15(-2.96%) |
Aug 09, 2023 | 5.310 | 5.360 | 4.990 | 5.070 | 222,028 | -0.30(-5.59%) |
Aug 08, 2023 | 5.410 | 5.500 | 5.200 | 5.370 | 153,813 | -0.20(-3.59%) |
Aug 07, 2023 | 5.630 | 5.680 | 5.290 | 5.570 | 236,168 | +0.08(+1.46%) |
Aug 04, 2023 | 5.920 | 5.960 | 5.460 | 5.490 | 253,394 | -0.39(-6.63%) |
Aug 03, 2023 | 5.700 | 5.925 | 5.580 | 5.880 | 248,918 | +0.18(+3.16%) |
Aug 02, 2023 | 6.370 | 6.459 | 5.640 | 5.700 | 434,444 | -0.80(-12.31%) |