Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.850 | 2.855 | 2.775 | 2.830 | 183,454 | +0.03(+1.07%) |
Oct 30, 2023 | 2.740 | 2.815 | 2.710 | 2.800 | 145,618 | +0.07(+2.56%) |
Oct 27, 2023 | 2.730 | 2.740 | 2.680 | 2.730 | 204,241 | +0.00(+0.00%) |
Oct 26, 2023 | 2.870 | 2.870 | 2.720 | 2.730 | 171,709 | -0.13(-4.55%) |
Oct 25, 2023 | 2.940 | 2.955 | 2.820 | 2.860 | 206,793 | -0.11(-3.70%) |
Oct 24, 2023 | 2.900 | 2.995 | 2.900 | 2.970 | 230,278 | +0.08(+2.77%) |
Oct 23, 2023 | 2.770 | 2.905 | 2.760 | 2.890 | 198,233 | +0.08(+2.85%) |
Oct 20, 2023 | 2.830 | 2.845 | 2.750 | 2.810 | 231,017 | +0.02(+0.72%) |
Oct 19, 2023 | 2.860 | 2.865 | 2.790 | 2.790 | 144,153 | -0.07(-2.45%) |
Oct 18, 2023 | 2.920 | 2.940 | 2.850 | 2.860 | 144,578 | -0.08(-2.72%) |
Oct 17, 2023 | 2.830 | 2.960 | 2.830 | 2.940 | 281,604 | +0.07(+2.44%) |
Oct 16, 2023 | 2.890 | 2.895 | 2.855 | 2.870 | 303,914 | +0.01(+0.35%) |
Oct 13, 2023 | 2.920 | 2.940 | 2.840 | 2.860 | 233,598 | -0.05(-1.72%) |
Oct 12, 2023 | 3.000 | 3.000 | 2.895 | 2.910 | 308,535 | -0.08(-2.68%) |
Oct 11, 2023 | 3.090 | 3.110 | 2.960 | 2.990 | 216,698 | -0.10(-3.24%) |
Oct 10, 2023 | 3.130 | 3.145 | 3.075 | 3.090 | 206,337 | +0.00(+0.00%) |
Oct 09, 2023 | 3.080 | 3.140 | 3.030 | 3.090 | 145,686 | -0.01(-0.32%) |
Oct 06, 2023 | 3.070 | 3.150 | 3.062 | 3.100 | 220,809 | +0.02(+0.65%) |
Oct 05, 2023 | 3.080 | 3.219 | 3.030 | 3.080 | 217,455 | +0.00(+0.00%) |
Oct 04, 2023 | 3.090 | 3.219 | 3.040 | 3.080 | 272,882 | -0.01(-0.32%) |
Oct 03, 2023 | 3.130 | 3.140 | 3.070 | 3.090 | 235,633 | -0.03(-0.96%) |
Oct 02, 2023 | 3.180 | 3.190 | 3.090 | 3.120 | 404,983 | -0.06(-1.89%) |
Sep 29, 2023 | 3.210 | 3.250 | 3.150 | 3.180 | 224,819 | +0.00(+0.00%) |
Sep 28, 2023 | 3.230 | 3.231 | 3.160 | 3.180 | 185,360 | -0.06(-1.85%) |
Sep 27, 2023 | 3.210 | 3.250 | 3.190 | 3.240 | 164,899 | +0.06(+1.89%) |
Sep 26, 2023 | 3.220 | 3.280 | 3.170 | 3.180 | 219,365 | -0.06(-1.85%) |
Sep 25, 2023 | 3.160 | 3.250 | 3.225 | 3.240 | 210,211 | +0.04(+1.25%) |
Sep 22, 2023 | 3.210 | 3.230 | 3.150 | 3.200 | 180,910 | +0.00(+0.00%) |
Sep 21, 2023 | 3.230 | 3.250 | 3.185 | 3.200 | 156,380 | -0.06(-1.84%) |
Sep 20, 2023 | 3.300 | 3.410 | 3.250 | 3.260 | 132,289 | -0.01(-0.31%) |
Sep 19, 2023 | 3.330 | 3.370 | 3.250 | 3.270 | 218,254 | -0.05(-1.51%) |
Sep 18, 2023 | 3.350 | 3.375 | 3.290 | 3.320 | 175,373 | -0.04(-1.19%) |
Sep 15, 2023 | 3.320 | 3.430 | 3.310 | 3.360 | 554,336 | +0.05(+1.51%) |
Sep 14, 2023 | 3.300 | 3.340 | 3.290 | 3.310 | 366,116 | -0.03(-0.90%) |
Sep 13, 2023 | 3.390 | 3.390 | 3.335 | 3.340 | 180,146 | -0.05(-1.47%) |
Sep 12, 2023 | 3.400 | 3.445 | 3.375 | 3.390 | 106,241 | -0.02(-0.59%) |
Sep 11, 2023 | 3.430 | 3.490 | 3.340 | 3.410 | 197,267 | +0.01(+0.29%) |
Sep 08, 2023 | 3.390 | 3.470 | 3.360 | 3.400 | 160,791 | +0.03(+0.89%) |
Sep 07, 2023 | 3.420 | 3.430 | 3.360 | 3.370 | 240,297 | -0.06(-1.75%) |
Sep 06, 2023 | 3.300 | 3.470 | 3.298 | 3.430 | 407,390 | -0.09(-2.56%) |
Sep 05, 2023 | 3.590 | 3.605 | 3.510 | 3.520 | 214,543 | -0.12(-3.30%) |
Sep 01, 2023 | 3.590 | 3.690 | 3.580 | 3.640 | 220,898 | +0.08(+2.25%) |
Aug 31, 2023 | 3.540 | 3.590 | 3.534 | 3.560 | 195,738 | +0.00(+0.00%) |
Aug 30, 2023 | 3.560 | 3.610 | 3.545 | 3.560 | 115,339 | -0.02(-0.56%) |
Aug 29, 2023 | 3.460 | 3.620 | 3.460 | 3.580 | 180,798 | +0.10(+2.87%) |
Aug 28, 2023 | 3.490 | 3.530 | 3.455 | 3.480 | 193,688 | -0.01(-0.29%) |
Aug 25, 2023 | 3.480 | 3.530 | 3.450 | 3.490 | 207,383 | +0.02(+0.58%) |
Aug 24, 2023 | 3.630 | 3.630 | 3.460 | 3.470 | 218,181 | -0.19(-5.19%) |
Aug 23, 2023 | 3.580 | 3.700 | 3.560 | 3.660 | 253,058 | +0.08(+2.23%) |
Aug 22, 2023 | 3.490 | 3.650 | 3.455 | 3.580 | 343,509 | +0.12(+3.47%) |
Aug 21, 2023 | 3.680 | 3.680 | 3.400 | 3.460 | 406,279 | -0.16(-4.42%) |
Aug 18, 2023 | 3.720 | 3.720 | 3.565 | 3.620 | 412,944 | -0.06(-1.63%) |
Aug 17, 2023 | 3.750 | 3.780 | 3.675 | 3.680 | 222,043 | -0.07(-1.87%) |
Aug 16, 2023 | 3.810 | 3.860 | 3.725 | 3.750 | 218,476 | -0.05(-1.32%) |
Aug 15, 2023 | 3.740 | 3.830 | 3.730 | 3.800 | 253,826 | +0.04(+1.06%) |
Aug 14, 2023 | 3.730 | 3.800 | 3.705 | 3.760 | 335,018 | -0.06(-1.57%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.780 | 3.820 | 278,835 | -0.10(-2.55%) |
Aug 10, 2023 | 3.950 | 3.975 | 3.890 | 3.920 | 327,629 | -0.02(-0.51%) |
Aug 09, 2023 | 3.970 | 4.010 | 3.900 | 3.940 | 313,260 | -0.04(-1.01%) |
Aug 08, 2023 | 3.850 | 3.990 | 3.780 | 3.980 | 315,295 | +0.07(+1.79%) |
Aug 07, 2023 | 3.960 | 4.000 | 3.850 | 3.910 | 268,107 | -0.05(-1.26%) |
Aug 04, 2023 | 4.350 | 4.351 | 3.900 | 3.960 | 763,781 | -0.65(-14.10%) |
Aug 03, 2023 | 4.720 | 4.730 | 4.595 | 4.610 | 295,225 | -0.13(-2.74%) |
Aug 02, 2023 | 4.950 | 4.950 | 4.740 | 4.740 | 307,575 | -0.22(-4.44%) |