Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.010 | 2.160 | 1.990 | 2.090 | 928,265 | +0.06(+2.96%) |
Oct 30, 2023 | 2.020 | 2.080 | 1.980 | 2.030 | 1,434,199 | +0.03(+1.50%) |
Oct 27, 2023 | 2.170 | 2.190 | 1.990 | 2.000 | 1,235,697 | -0.15(-6.98%) |
Oct 26, 2023 | 2.130 | 2.180 | 2.050 | 2.150 | 855,830 | +0.03(+1.42%) |
Oct 25, 2023 | 2.210 | 2.275 | 2.110 | 2.120 | 1,304,436 | -0.14(-6.19%) |
Oct 24, 2023 | 2.140 | 2.270 | 2.135 | 2.260 | 1,194,528 | +0.13(+6.10%) |
Oct 23, 2023 | 2.180 | 2.220 | 2.120 | 2.130 | 1,406,435 | -0.08(-3.62%) |
Oct 20, 2023 | 2.230 | 2.275 | 2.160 | 2.210 | 1,527,907 | -0.01(-0.45%) |
Oct 19, 2023 | 2.290 | 2.310 | 2.180 | 2.220 | 1,484,852 | -0.09(-3.90%) |
Oct 18, 2023 | 2.490 | 2.510 | 2.300 | 2.310 | 1,758,106 | -0.20(-7.97%) |
Oct 17, 2023 | 2.420 | 2.540 | 2.400 | 2.510 | 1,233,130 | +0.04(+1.62%) |
Oct 16, 2023 | 2.540 | 2.558 | 2.390 | 2.470 | 1,375,735 | -0.05(-1.98%) |
Oct 13, 2023 | 2.600 | 2.660 | 2.480 | 2.520 | 1,628,254 | -0.11(-4.18%) |
Oct 12, 2023 | 2.980 | 2.990 | 2.605 | 2.630 | 1,723,709 | -0.36(-12.04%) |
Oct 11, 2023 | 3.180 | 3.240 | 2.980 | 2.990 | 1,069,880 | -0.16(-5.08%) |
Oct 10, 2023 | 2.850 | 3.160 | 2.770 | 3.150 | 1,070,398 | +0.26(+9.00%) |
Oct 09, 2023 | 2.910 | 2.950 | 2.790 | 2.890 | 823,709 | -0.10(-3.34%) |
Oct 06, 2023 | 2.890 | 3.000 | 2.750 | 2.990 | 1,462,496 | +0.02(+0.67%) |
Oct 05, 2023 | 2.920 | 2.970 | 2.780 | 2.970 | 1,978,427 | +0.04(+1.37%) |
Oct 04, 2023 | 3.020 | 3.035 | 2.840 | 2.930 | 1,960,241 | -0.06(-2.01%) |
Oct 03, 2023 | 3.130 | 3.130 | 2.980 | 2.990 | 1,897,483 | -0.17(-5.38%) |
Oct 02, 2023 | 3.400 | 3.405 | 3.140 | 3.160 | 1,189,365 | -0.24(-7.06%) |
Sep 29, 2023 | 3.370 | 3.450 | 3.280 | 3.400 | 1,222,645 | +0.09(+2.72%) |
Sep 28, 2023 | 3.270 | 3.370 | 3.130 | 3.310 | 1,716,538 | +0.01(+0.30%) |
Sep 27, 2023 | 3.350 | 3.440 | 3.200 | 3.300 | 1,465,941 | +0.03(+0.92%) |
Sep 26, 2023 | 3.150 | 3.355 | 3.080 | 3.270 | 2,360,402 | +0.10(+3.15%) |
Sep 25, 2023 | 3.230 | 3.241 | 3.140 | 3.170 | 1,872,349 | -0.09(-2.76%) |
Sep 22, 2023 | 3.440 | 3.470 | 3.200 | 3.260 | 1,515,891 | -0.18(-5.23%) |
Sep 21, 2023 | 3.590 | 3.620 | 3.420 | 3.440 | 1,886,089 | -0.21(-5.75%) |
Sep 20, 2023 | 3.750 | 3.840 | 3.650 | 3.650 | 1,490,256 | -0.11(-2.93%) |
Sep 19, 2023 | 3.690 | 3.780 | 3.525 | 3.760 | 1,826,106 | +0.05(+1.35%) |
Sep 18, 2023 | 4.010 | 4.170 | 3.615 | 3.710 | 2,887,745 | -0.26(-6.55%) |
Sep 15, 2023 | 4.110 | 4.290 | 3.810 | 3.970 | 12,875,293 | -0.17(-4.11%) |
Sep 14, 2023 | 4.010 | 4.205 | 3.950 | 4.140 | 2,210,256 | +0.20(+5.08%) |
Sep 13, 2023 | 4.140 | 4.150 | 3.890 | 3.940 | 2,669,811 | -0.17(-4.14%) |
Sep 12, 2023 | 4.190 | 4.260 | 4.040 | 4.110 | 1,973,563 | -0.11(-2.61%) |
Sep 11, 2023 | 4.680 | 4.680 | 4.170 | 4.220 | 2,455,852 | -0.35(-7.66%) |
Sep 08, 2023 | 4.390 | 4.580 | 4.210 | 4.570 | 1,708,534 | +0.20(+4.58%) |
Sep 07, 2023 | 4.500 | 4.550 | 4.160 | 4.370 | 2,196,817 | -0.21(-4.59%) |
Sep 06, 2023 | 4.820 | 4.890 | 4.360 | 4.580 | 2,175,776 | -0.24(-4.98%) |
Sep 05, 2023 | 5.130 | 5.210 | 4.820 | 4.820 | 2,618,477 | -0.26(-5.12%) |
Sep 01, 2023 | 4.780 | 5.160 | 4.780 | 5.080 | 2,771,811 | +0.39(+8.32%) |
Aug 31, 2023 | 4.630 | 5.417 | 4.630 | 4.690 | 5,998,906 | +0.15(+3.30%) |
Aug 30, 2023 | 4.230 | 4.600 | 4.045 | 4.540 | 4,759,552 | +0.47(+11.55%) |
Aug 29, 2023 | 4.210 | 4.270 | 4.010 | 4.070 | 3,418,209 | -0.35(-7.92%) |
Aug 28, 2023 | 4.470 | 4.640 | 4.320 | 4.420 | 2,053,899 | -0.12(-2.64%) |
Aug 25, 2023 | 4.640 | 4.690 | 4.445 | 4.540 | 2,775,703 | +0.01(+0.22%) |
Aug 24, 2023 | 4.530 | 4.690 | 4.320 | 4.530 | 12,187,580 | +0.00(+0.00%) |
Aug 23, 2023 | 4.500 | 4.775 | 4.350 | 4.530 | 3,513,832 | +0.05(+1.12%) |
Aug 22, 2023 | 4.370 | 4.505 | 4.190 | 4.480 | 5,839,404 | -0.28(-5.88%) |
Aug 21, 2023 | 4.970 | 4.970 | 4.740 | 4.760 | 1,918,994 | -0.21(-4.23%) |
Aug 18, 2023 | 5.080 | 5.220 | 4.950 | 4.970 | 1,232,551 | -0.15(-2.93%) |
Aug 17, 2023 | 5.230 | 5.290 | 5.010 | 5.120 | 1,397,627 | -0.01(-0.19%) |
Aug 16, 2023 | 5.130 | 5.210 | 5.055 | 5.130 | 1,884,367 | -0.06(-1.16%) |
Aug 15, 2023 | 5.440 | 5.490 | 5.145 | 5.190 | 1,869,048 | -0.30(-5.46%) |
Aug 14, 2023 | 5.370 | 5.540 | 5.230 | 5.490 | 1,641,360 | +0.01(+0.18%) |
Aug 11, 2023 | 5.620 | 5.690 | 5.275 | 5.480 | 2,601,247 | -0.24(-4.20%) |
Aug 10, 2023 | 5.900 | 6.050 | 5.610 | 5.720 | 2,466,540 | -0.20(-3.38%) |
Aug 09, 2023 | 7.040 | 7.065 | 5.530 | 5.920 | 5,173,540 | -1.28(-17.78%) |
Aug 08, 2023 | 7.380 | 7.380 | 7.010 | 7.200 | 1,481,073 | -0.20(-2.70%) |
Aug 07, 2023 | 7.390 | 7.510 | 7.200 | 7.400 | 1,496,025 | +0.09(+1.23%) |
Aug 04, 2023 | 7.280 | 7.490 | 7.161 | 7.310 | 1,044,148 | +0.11(+1.53%) |
Aug 03, 2023 | 7.240 | 7.300 | 7.025 | 7.200 | 1,080,354 | -0.01(-0.14%) |
Aug 02, 2023 | 7.690 | 7.750 | 7.130 | 7.210 | 1,518,767 | -0.70(-8.85%) |