Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.190 | 2.320 | 2.165 | 2.290 | 302,447 | +0.08(+3.62%) |
Oct 30, 2023 | 2.160 | 2.235 | 2.150 | 2.210 | 278,429 | +0.10(+4.74%) |
Oct 27, 2023 | 2.240 | 2.240 | 2.060 | 2.110 | 207,298 | -0.13(-5.80%) |
Oct 26, 2023 | 2.220 | 2.280 | 2.160 | 2.240 | 310,712 | +0.04(+1.82%) |
Oct 25, 2023 | 2.190 | 2.210 | 2.035 | 2.200 | 346,772 | +0.00(+0.00%) |
Oct 24, 2023 | 2.400 | 2.400 | 2.180 | 2.200 | 377,414 | -0.19(-7.95%) |
Oct 23, 2023 | 2.410 | 2.510 | 2.360 | 2.390 | 270,814 | -0.06(-2.45%) |
Oct 20, 2023 | 2.360 | 2.505 | 2.315 | 2.450 | 280,690 | +0.09(+3.81%) |
Oct 19, 2023 | 2.300 | 2.480 | 2.245 | 2.360 | 311,376 | +0.04(+1.72%) |
Oct 18, 2023 | 2.600 | 2.600 | 2.305 | 2.320 | 177,588 | -0.33(-12.45%) |
Oct 17, 2023 | 2.410 | 2.675 | 2.410 | 2.650 | 271,073 | +0.23(+9.50%) |
Oct 16, 2023 | 2.340 | 2.429 | 2.290 | 2.420 | 401,981 | +0.09(+3.86%) |
Oct 13, 2023 | 2.400 | 2.420 | 2.290 | 2.330 | 231,895 | -0.07(-2.92%) |
Oct 12, 2023 | 2.490 | 2.490 | 2.320 | 2.400 | 292,547 | -0.07(-2.83%) |
Oct 11, 2023 | 2.520 | 2.590 | 2.455 | 2.470 | 162,600 | -0.11(-4.26%) |
Oct 10, 2023 | 2.470 | 2.605 | 2.470 | 2.580 | 177,860 | +0.14(+5.74%) |
Oct 09, 2023 | 2.370 | 2.450 | 2.262 | 2.440 | 297,396 | +0.05(+2.09%) |
Oct 06, 2023 | 2.420 | 2.500 | 2.380 | 2.390 | 321,907 | -0.04(-1.65%) |
Oct 05, 2023 | 2.500 | 2.530 | 2.380 | 2.430 | 177,142 | -0.06(-2.41%) |
Oct 04, 2023 | 2.620 | 2.620 | 2.460 | 2.490 | 174,387 | -0.03(-1.19%) |
Oct 03, 2023 | 2.660 | 2.660 | 2.500 | 2.520 | 223,087 | -0.13(-4.91%) |
Oct 02, 2023 | 2.770 | 2.810 | 2.620 | 2.650 | 261,807 | -0.15(-5.36%) |
Sep 29, 2023 | 2.800 | 2.940 | 2.750 | 2.800 | 235,695 | +0.01(+0.36%) |
Sep 28, 2023 | 2.560 | 2.835 | 2.560 | 2.790 | 397,851 | +0.24(+9.41%) |
Sep 27, 2023 | 2.420 | 2.570 | 2.400 | 2.550 | 531,078 | +0.14(+5.81%) |
Sep 26, 2023 | 2.410 | 2.440 | 2.395 | 2.410 | 302,471 | -0.01(-0.41%) |
Sep 25, 2023 | 2.460 | 2.445 | 2.410 | 2.420 | 259,956 | -0.04(-1.63%) |
Sep 22, 2023 | 2.550 | 2.550 | 2.440 | 2.460 | 256,248 | +0.00(+0.00%) |
Sep 21, 2023 | 2.500 | 2.560 | 2.450 | 2.460 | 379,039 | -0.09(-3.53%) |
Sep 20, 2023 | 2.560 | 2.635 | 2.500 | 2.550 | 388,337 | -0.04(-1.54%) |
Sep 19, 2023 | 2.580 | 2.650 | 2.540 | 2.590 | 345,918 | +0.05(+1.97%) |
Sep 18, 2023 | 2.740 | 2.740 | 2.510 | 2.540 | 546,848 | -0.16(-5.93%) |
Sep 15, 2023 | 2.970 | 3.030 | 2.690 | 2.700 | 793,130 | -0.27(-9.09%) |
Sep 14, 2023 | 2.990 | 3.050 | 2.950 | 2.970 | 404,669 | -0.01(-0.34%) |
Sep 13, 2023 | 2.900 | 3.040 | 2.780 | 2.980 | 553,394 | +0.11(+3.83%) |
Sep 12, 2023 | 3.000 | 3.010 | 2.850 | 2.870 | 675,514 | -0.13(-4.33%) |
Sep 11, 2023 | 3.170 | 3.200 | 2.980 | 3.000 | 370,731 | -0.16(-5.06%) |
Sep 08, 2023 | 3.220 | 3.220 | 3.110 | 3.160 | 294,016 | -0.09(-2.77%) |
Sep 07, 2023 | 3.350 | 3.390 | 3.195 | 3.250 | 391,032 | -0.15(-4.41%) |
Sep 06, 2023 | 3.690 | 3.690 | 3.320 | 3.400 | 268,017 | -0.30(-8.11%) |
Sep 05, 2023 | 3.700 | 3.750 | 3.580 | 3.700 | 281,178 | -0.01(-0.27%) |
Sep 01, 2023 | 3.730 | 3.880 | 3.700 | 3.710 | 359,496 | +0.01(+0.27%) |
Aug 31, 2023 | 3.760 | 3.850 | 3.690 | 3.700 | 145,131 | -0.04(-1.07%) |
Aug 30, 2023 | 3.760 | 3.865 | 3.720 | 3.740 | 269,799 | -0.06(-1.58%) |
Aug 29, 2023 | 3.600 | 3.805 | 3.550 | 3.800 | 216,535 | +0.20(+5.56%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.500 | 3.600 | 380,640 | -0.01(-0.28%) |
Aug 25, 2023 | 3.950 | 3.950 | 3.595 | 3.610 | 201,886 | -0.24(-6.23%) |
Aug 24, 2023 | 3.970 | 3.995 | 3.840 | 3.850 | 167,949 | -0.16(-3.99%) |
Aug 23, 2023 | 3.940 | 4.060 | 3.900 | 4.010 | 248,912 | +0.09(+2.30%) |
Aug 22, 2023 | 3.920 | 4.030 | 3.900 | 3.920 | 296,892 | +0.08(+2.08%) |
Aug 21, 2023 | 3.970 | 4.015 | 3.800 | 3.840 | 546,874 | -0.14(-3.52%) |
Aug 18, 2023 | 4.020 | 4.080 | 3.940 | 3.980 | 391,060 | -0.10(-2.45%) |
Aug 17, 2023 | 4.130 | 4.210 | 4.055 | 4.080 | 490,161 | +0.00(+0.00%) |
Aug 16, 2023 | 3.990 | 4.165 | 3.990 | 4.080 | 363,765 | -0.07(-1.69%) |
Aug 15, 2023 | 4.240 | 4.260 | 4.140 | 4.150 | 301,463 | -0.10(-2.35%) |
Aug 14, 2023 | 4.230 | 4.295 | 4.145 | 4.250 | 541,893 | +0.06(+1.43%) |
Aug 11, 2023 | 4.050 | 4.270 | 3.970 | 4.190 | 383,170 | +0.19(+4.75%) |
Aug 10, 2023 | 4.380 | 4.450 | 3.950 | 4.000 | 577,736 | -0.34(-7.83%) |
Aug 09, 2023 | 4.250 | 4.560 | 4.029 | 4.340 | 844,247 | -0.11(-2.47%) |
Aug 08, 2023 | 4.150 | 4.770 | 3.970 | 4.450 | 2,964,542 | +0.64(+16.80%) |
Aug 07, 2023 | 3.860 | 3.880 | 3.760 | 3.810 | 512,724 | -0.03(-0.78%) |
Aug 04, 2023 | 3.890 | 3.900 | 3.770 | 3.840 | 643,978 | +0.04(+1.05%) |
Aug 03, 2023 | 3.790 | 3.910 | 3.760 | 3.800 | 445,479 | -0.01(-0.26%) |
Aug 02, 2023 | 3.850 | 3.860 | 3.775 | 3.810 | 267,531 | -0.11(-2.81%) |