Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.010 | 3.100 | 2.950 | 3.080 | 82,961 | +0.09(+3.01%) |
Oct 30, 2023 | 2.910 | 3.010 | 2.910 | 2.990 | 84,997 | +0.10(+3.46%) |
Oct 27, 2023 | 2.920 | 2.939 | 2.830 | 2.890 | 114,111 | -0.02(-0.69%) |
Oct 26, 2023 | 2.910 | 2.940 | 2.830 | 2.910 | 96,751 | +0.00(+0.00%) |
Oct 25, 2023 | 2.940 | 3.070 | 2.890 | 2.910 | 57,515 | -0.07(-2.35%) |
Oct 24, 2023 | 2.920 | 2.980 | 2.880 | 2.980 | 57,379 | +0.08(+2.76%) |
Oct 23, 2023 | 2.920 | 2.971 | 2.860 | 2.900 | 86,630 | -0.04(-1.19%) |
Oct 20, 2023 | 2.980 | 2.980 | 2.910 | 2.935 | 89,658 | -0.04(-1.18%) |
Oct 19, 2023 | 3.010 | 3.020 | 2.920 | 2.970 | 117,351 | -0.04(-1.33%) |
Oct 18, 2023 | 3.030 | 3.040 | 2.973 | 3.010 | 58,795 | -0.04(-1.31%) |
Oct 17, 2023 | 3.020 | 3.185 | 3.010 | 3.050 | 93,431 | +0.01(+0.33%) |
Oct 16, 2023 | 3.080 | 3.090 | 3.001 | 3.040 | 54,180 | +0.01(+0.33%) |
Oct 13, 2023 | 3.000 | 3.050 | 3.000 | 3.030 | 67,967 | +0.06(+2.02%) |
Oct 12, 2023 | 3.030 | 3.030 | 2.870 | 2.970 | 162,509 | -0.05(-1.66%) |
Oct 11, 2023 | 3.130 | 3.130 | 2.990 | 3.020 | 78,211 | -0.10(-3.21%) |
Oct 10, 2023 | 3.050 | 3.140 | 2.990 | 3.120 | 98,839 | +0.07(+2.30%) |
Oct 09, 2023 | 3.040 | 3.120 | 3.000 | 3.050 | 59,914 | -0.01(-0.33%) |
Oct 06, 2023 | 3.000 | 3.110 | 2.981 | 3.060 | 105,492 | +0.06(+2.00%) |
Oct 05, 2023 | 3.070 | 3.080 | 2.980 | 3.000 | 143,208 | -0.07(-2.28%) |
Oct 04, 2023 | 3.060 | 3.120 | 3.000 | 3.070 | 84,729 | +0.01(+0.33%) |
Oct 03, 2023 | 3.140 | 3.150 | 3.020 | 3.060 | 68,248 | -0.08(-2.55%) |
Oct 02, 2023 | 3.280 | 3.370 | 3.100 | 3.140 | 179,709 | -0.15(-4.56%) |
Sep 29, 2023 | 3.290 | 3.335 | 3.260 | 3.290 | 77,300 | +0.02(+0.61%) |
Sep 28, 2023 | 3.300 | 3.310 | 3.250 | 3.270 | 59,779 | -0.02(-0.61%) |
Sep 27, 2023 | 3.310 | 3.320 | 3.240 | 3.290 | 60,220 | +0.01(+0.30%) |
Sep 26, 2023 | 3.300 | 3.360 | 3.240 | 3.280 | 77,845 | -0.07(-2.09%) |
Sep 25, 2023 | 3.280 | 3.360 | 3.330 | 3.350 | 98,740 | +0.05(+1.52%) |
Sep 22, 2023 | 3.340 | 3.400 | 3.280 | 3.300 | 99,955 | -0.02(-0.60%) |
Sep 21, 2023 | 3.390 | 3.430 | 3.280 | 3.320 | 122,284 | -0.09(-2.64%) |
Sep 20, 2023 | 3.560 | 3.610 | 3.390 | 3.410 | 77,328 | -0.15(-4.21%) |
Sep 19, 2023 | 3.590 | 3.620 | 3.520 | 3.560 | 91,641 | -0.04(-1.11%) |
Sep 18, 2023 | 3.700 | 3.700 | 3.570 | 3.600 | 76,120 | -0.10(-2.70%) |
Sep 15, 2023 | 3.750 | 3.810 | 3.670 | 3.700 | 203,470 | -0.05(-1.33%) |
Sep 14, 2023 | 3.690 | 3.770 | 3.680 | 3.750 | 68,623 | +0.07(+1.90%) |
Sep 13, 2023 | 3.720 | 3.730 | 3.650 | 3.680 | 174,204 | -0.12(-3.16%) |
Sep 12, 2023 | 3.740 | 3.880 | 3.695 | 3.800 | 77,661 | +0.08(+2.15%) |
Sep 11, 2023 | 3.720 | 3.740 | 3.665 | 3.720 | 109,438 | +0.03(+0.81%) |
Sep 08, 2023 | 3.760 | 3.760 | 3.660 | 3.690 | 55,156 | -0.04(-1.07%) |
Sep 07, 2023 | 3.760 | 3.780 | 3.671 | 3.730 | 314,052 | -0.03(-0.80%) |
Sep 06, 2023 | 3.790 | 3.830 | 3.740 | 3.760 | 89,549 | -0.03(-0.79%) |
Sep 05, 2023 | 3.750 | 3.820 | 3.710 | 3.790 | 103,374 | +0.01(+0.26%) |
Sep 01, 2023 | 3.860 | 3.910 | 3.750 | 3.780 | 91,549 | -0.07(-1.82%) |
Aug 31, 2023 | 3.880 | 3.940 | 3.761 | 3.850 | 59,729 | -0.04(-1.03%) |
Aug 30, 2023 | 3.870 | 3.960 | 3.825 | 3.890 | 48,935 | -0.01(-0.26%) |
Aug 29, 2023 | 3.830 | 3.900 | 3.790 | 3.900 | 80,239 | +0.08(+2.09%) |
Aug 28, 2023 | 3.820 | 3.860 | 3.780 | 3.820 | 63,911 | +0.02(+0.53%) |
Aug 25, 2023 | 3.770 | 3.825 | 3.760 | 3.800 | 274,655 | +0.04(+1.06%) |
Aug 24, 2023 | 3.790 | 3.841 | 3.750 | 3.760 | 324,586 | -0.05(-1.31%) |
Aug 23, 2023 | 3.770 | 3.840 | 3.770 | 3.810 | 51,966 | +0.06(+1.60%) |
Aug 22, 2023 | 3.840 | 3.900 | 3.745 | 3.750 | 76,564 | -0.07(-1.83%) |
Aug 21, 2023 | 3.970 | 3.990 | 3.810 | 3.820 | 112,730 | -0.13(-3.29%) |
Aug 18, 2023 | 3.790 | 3.980 | 3.785 | 3.950 | 91,629 | +0.13(+3.40%) |
Aug 17, 2023 | 3.870 | 3.870 | 3.793 | 3.820 | 172,677 | -0.05(-1.29%) |
Aug 16, 2023 | 3.890 | 3.940 | 3.870 | 3.870 | 70,822 | -0.04(-1.02%) |
Aug 15, 2023 | 3.920 | 3.940 | 3.895 | 3.910 | 60,990 | -0.02(-0.51%) |
Aug 14, 2023 | 3.970 | 3.990 | 3.911 | 3.930 | 49,845 | -0.07(-1.75%) |
Aug 11, 2023 | 3.900 | 4.090 | 3.900 | 4.000 | 49,870 | +0.09(+2.30%) |
Aug 10, 2023 | 3.880 | 3.997 | 3.875 | 3.910 | 166,176 | +0.01(+0.26%) |
Aug 09, 2023 | 4.060 | 4.075 | 3.900 | 3.900 | 237,387 | -0.16(-3.94%) |
Aug 08, 2023 | 4.220 | 4.225 | 4.050 | 4.060 | 173,441 | -0.21(-4.92%) |
Aug 07, 2023 | 4.360 | 4.400 | 4.095 | 4.270 | 161,488 | -0.10(-2.29%) |
Aug 04, 2023 | 4.170 | 4.560 | 4.170 | 4.370 | 186,895 | +0.18(+4.30%) |
Aug 03, 2023 | 4.010 | 4.250 | 4.010 | 4.190 | 375,428 | -0.05(-1.18%) |
Aug 02, 2023 | 4.280 | 4.280 | 4.130 | 4.240 | 254,985 | -0.12(-2.75%) |