Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.020 | 2.050 | 1.910 | 2.010 | 19,413 | -0.06(-2.90%) |
Oct 30, 2023 | 2.110 | 2.110 | 1.900 | 2.070 | 25,516 | +0.08(+4.02%) |
Oct 27, 2023 | 2.140 | 2.140 | 1.870 | 1.990 | 34,427 | -0.05(-2.45%) |
Oct 26, 2023 | 2.060 | 2.120 | 1.960 | 2.040 | 37,677 | -0.03(-1.45%) |
Oct 25, 2023 | 2.360 | 2.360 | 2.050 | 2.070 | 70,118 | -0.10(-4.61%) |
Oct 24, 2023 | 2.280 | 2.300 | 2.100 | 2.170 | 55,217 | -0.13(-5.65%) |
Oct 23, 2023 | 2.370 | 2.470 | 2.250 | 2.300 | 32,827 | -0.15(-6.12%) |
Oct 20, 2023 | 2.350 | 2.620 | 2.350 | 2.450 | 29,979 | +0.05(+2.08%) |
Oct 19, 2023 | 2.490 | 2.715 | 2.350 | 2.400 | 58,093 | +0.00(+0.00%) |
Oct 18, 2023 | 2.500 | 2.590 | 2.280 | 2.400 | 161,256 | +0.09(+3.90%) |
Oct 17, 2023 | 2.200 | 2.400 | 2.200 | 2.310 | 18,682 | +0.00(+0.00%) |
Oct 16, 2023 | 2.480 | 2.450 | 2.150 | 2.310 | 65,163 | -0.01(-0.43%) |
Oct 13, 2023 | 2.310 | 2.550 | 2.280 | 2.320 | 33,571 | -0.03(-1.28%) |
Oct 12, 2023 | 2.590 | 2.590 | 2.180 | 2.350 | 65,565 | -0.05(-2.08%) |
Oct 11, 2023 | 2.410 | 2.500 | 2.400 | 2.400 | 49,249 | +0.00(+0.00%) |
Oct 10, 2023 | 2.620 | 2.900 | 2.400 | 2.400 | 171,021 | -0.26(-9.77%) |
Oct 09, 2023 | 2.870 | 2.890 | 2.550 | 2.660 | 60,254 | -0.13(-4.66%) |
Oct 06, 2023 | 2.850 | 2.962 | 2.690 | 2.790 | 43,943 | -0.04(-1.41%) |
Oct 05, 2023 | 2.900 | 3.010 | 2.770 | 2.830 | 61,354 | -0.12(-4.07%) |
Oct 04, 2023 | 2.900 | 2.950 | 2.700 | 2.950 | 21,457 | +0.08(+2.79%) |
Oct 03, 2023 | 2.740 | 2.920 | 2.740 | 2.870 | 22,299 | +0.13(+4.74%) |
Oct 02, 2023 | 2.990 | 3.050 | 2.740 | 2.740 | 59,210 | -0.18(-6.16%) |
Sep 29, 2023 | 3.050 | 3.150 | 2.900 | 2.920 | 44,320 | -0.15(-4.89%) |
Sep 28, 2023 | 3.100 | 3.290 | 2.990 | 3.070 | 48,861 | -0.03(-0.97%) |
Sep 27, 2023 | 3.040 | 3.240 | 3.040 | 3.100 | 41,803 | -0.05(-1.59%) |
Sep 26, 2023 | 3.240 | 3.360 | 3.140 | 3.150 | 22,785 | -0.19(-5.69%) |
Sep 25, 2023 | 3.060 | 3.350 | 3.150 | 3.340 | 37,309 | +0.21(+6.71%) |
Sep 22, 2023 | 3.100 | 3.260 | 3.050 | 3.130 | 25,536 | -0.02(-0.63%) |
Sep 21, 2023 | 3.160 | 3.220 | 3.050 | 3.150 | 21,802 | -0.10(-3.08%) |
Sep 20, 2023 | 3.140 | 3.329 | 3.131 | 3.250 | 42,715 | +0.14(+4.50%) |
Sep 19, 2023 | 3.320 | 3.330 | 2.950 | 3.110 | 65,517 | -0.19(-5.76%) |
Sep 18, 2023 | 3.480 | 3.480 | 3.100 | 3.300 | 124,153 | -0.24(-6.78%) |
Sep 15, 2023 | 3.500 | 3.750 | 3.260 | 3.540 | 184,295 | -0.41(-10.38%) |
Sep 14, 2023 | 3.910 | 4.100 | 3.650 | 3.950 | 341,154 | -0.29(-6.84%) |
Sep 13, 2023 | 3.990 | 4.380 | 3.794 | 4.240 | 4,599,602 | +0.58(+15.85%) |
Sep 12, 2023 | 3.440 | 3.700 | 3.400 | 3.660 | 87,676 | +0.29(+8.61%) |
Sep 11, 2023 | 3.200 | 3.500 | 3.200 | 3.370 | 105,538 | +0.13(+4.01%) |
Sep 08, 2023 | 3.220 | 3.400 | 3.180 | 3.240 | 69,397 | -0.03(-0.92%) |
Sep 07, 2023 | 3.290 | 3.350 | 3.080 | 3.270 | 72,104 | +0.07(+2.19%) |
Sep 06, 2023 | 3.300 | 3.350 | 3.050 | 3.200 | 105,365 | -0.03(-0.93%) |
Sep 05, 2023 | 3.070 | 3.333 | 3.010 | 3.230 | 58,469 | +0.16(+5.21%) |
Sep 01, 2023 | 3.000 | 3.340 | 3.000 | 3.070 | 47,426 | +0.01(+0.33%) |
Aug 31, 2023 | 3.000 | 3.350 | 2.850 | 3.060 | 60,240 | +0.08(+2.86%) |
Aug 30, 2023 | 3.010 | 3.155 | 2.910 | 2.975 | 42,614 | -0.07(-2.46%) |
Aug 29, 2023 | 3.040 | 3.263 | 2.950 | 3.050 | 50,699 | +0.16(+5.54%) |
Aug 28, 2023 | 3.110 | 3.260 | 2.885 | 2.890 | 29,762 | -0.22(-7.07%) |
Aug 25, 2023 | 3.310 | 3.400 | 3.090 | 3.110 | 40,095 | -0.15(-4.60%) |
Aug 24, 2023 | 3.290 | 3.600 | 3.250 | 3.260 | 21,204 | -0.11(-3.24%) |
Aug 23, 2023 | 3.210 | 3.390 | 3.150 | 3.369 | 21,766 | +0.08(+2.41%) |
Aug 22, 2023 | 3.250 | 3.290 | 3.100 | 3.290 | 23,928 | +0.15(+4.78%) |
Aug 21, 2023 | 2.970 | 3.220 | 2.880 | 3.140 | 28,145 | +0.22(+7.53%) |
Aug 18, 2023 | 2.910 | 3.110 | 2.890 | 2.920 | 58,606 | -0.01(-0.34%) |
Aug 17, 2023 | 2.970 | 3.000 | 2.839 | 2.930 | 35,790 | -0.10(-3.30%) |
Aug 16, 2023 | 3.100 | 3.201 | 2.930 | 3.030 | 90,806 | -0.12(-3.79%) |
Aug 15, 2023 | 3.100 | 3.590 | 3.000 | 3.149 | 56,107 | -0.10(-3.10%) |
Aug 14, 2023 | 3.650 | 3.650 | 3.000 | 3.250 | 160,737 | -0.10(-2.99%) |
Aug 11, 2023 | 3.420 | 3.610 | 3.250 | 3.350 | 26,246 | -0.15(-4.42%) |
Aug 10, 2023 | 3.500 | 3.750 | 3.400 | 3.505 | 15,994 | -0.02(-0.43%) |
Aug 09, 2023 | 3.670 | 3.700 | 3.500 | 3.520 | 24,519 | -0.15(-4.09%) |
Aug 08, 2023 | 3.610 | 3.940 | 3.500 | 3.670 | 16,505 | +0.00(+0.00%) |
Aug 07, 2023 | 3.800 | 4.000 | 3.600 | 3.670 | 25,518 | -0.15(-3.93%) |
Aug 04, 2023 | 4.010 | 4.120 | 3.820 | 3.820 | 20,037 | -0.18(-4.50%) |
Aug 03, 2023 | 4.070 | 4.150 | 3.790 | 4.000 | 15,989 | -0.11(-2.68%) |
Aug 02, 2023 | 4.000 | 4.120 | 3.850 | 4.110 | 36,540 | +0.02(+0.49%) |