Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.100 | 3.130 | 2.500 | 2.830 | 2,382,136 | -0.52(-15.52%) |
Oct 30, 2023 | 3.480 | 3.505 | 3.350 | 3.350 | 680,713 | -0.09(-2.62%) |
Oct 27, 2023 | 3.350 | 3.507 | 3.329 | 3.440 | 289,290 | +0.09(+2.69%) |
Oct 26, 2023 | 3.380 | 3.430 | 3.335 | 3.350 | 370,517 | -0.03(-0.89%) |
Oct 25, 2023 | 3.510 | 3.510 | 3.360 | 3.380 | 273,518 | -0.17(-4.79%) |
Oct 24, 2023 | 3.460 | 3.585 | 3.460 | 3.550 | 473,147 | +0.14(+4.11%) |
Oct 23, 2023 | 3.500 | 3.530 | 3.340 | 3.410 | 904,027 | -0.10(-2.85%) |
Oct 20, 2023 | 3.630 | 3.655 | 3.500 | 3.510 | 626,161 | -0.12(-3.31%) |
Oct 19, 2023 | 3.590 | 3.655 | 3.430 | 3.630 | 582,998 | +0.04(+1.11%) |
Oct 18, 2023 | 3.910 | 3.910 | 3.580 | 3.590 | 931,198 | -0.32(-8.18%) |
Oct 17, 2023 | 3.740 | 4.005 | 3.705 | 3.910 | 2,412,720 | +0.16(+4.27%) |
Oct 16, 2023 | 3.840 | 3.871 | 3.745 | 3.750 | 500,732 | -0.07(-1.83%) |
Oct 13, 2023 | 3.850 | 3.850 | 3.760 | 3.820 | 350,941 | +0.00(+0.00%) |
Oct 12, 2023 | 4.040 | 4.040 | 3.815 | 3.820 | 475,276 | -0.23(-5.68%) |
Oct 11, 2023 | 4.120 | 4.170 | 4.010 | 4.050 | 319,963 | -0.06(-1.46%) |
Oct 10, 2023 | 3.990 | 4.140 | 3.970 | 4.110 | 547,484 | +0.13(+3.27%) |
Oct 09, 2023 | 3.910 | 3.990 | 3.820 | 3.980 | 585,010 | +0.02(+0.51%) |
Oct 06, 2023 | 3.910 | 4.020 | 3.875 | 3.960 | 399,752 | +0.02(+0.51%) |
Oct 05, 2023 | 3.970 | 3.970 | 3.830 | 3.940 | 386,472 | -0.02(-0.51%) |
Oct 04, 2023 | 3.910 | 4.040 | 3.880 | 3.960 | 237,460 | +0.06(+1.54%) |
Oct 03, 2023 | 4.080 | 4.105 | 3.900 | 3.900 | 276,238 | -0.21(-5.11%) |
Oct 02, 2023 | 4.100 | 4.110 | 4.035 | 4.110 | 274,996 | -0.01(-0.24%) |
Sep 29, 2023 | 4.130 | 4.141 | 4.080 | 4.120 | 215,778 | +0.04(+0.98%) |
Sep 28, 2023 | 4.180 | 4.190 | 4.004 | 4.080 | 310,868 | -0.08(-1.92%) |
Sep 27, 2023 | 4.110 | 4.205 | 4.090 | 4.160 | 324,843 | +0.07(+1.71%) |
Sep 26, 2023 | 4.020 | 4.130 | 4.020 | 4.090 | 367,083 | +0.01(+0.25%) |
Sep 25, 2023 | 4.000 | 4.095 | 4.055 | 4.080 | 216,482 | +0.06(+1.49%) |
Sep 22, 2023 | 4.120 | 4.120 | 4.000 | 4.020 | 278,559 | -0.07(-1.71%) |
Sep 21, 2023 | 4.160 | 4.200 | 4.080 | 4.090 | 336,573 | -0.12(-2.85%) |
Sep 20, 2023 | 4.020 | 4.260 | 4.020 | 4.210 | 632,352 | +0.21(+5.25%) |
Sep 19, 2023 | 3.990 | 4.000 | 3.800 | 4.000 | 698,750 | +0.05(+1.27%) |
Sep 18, 2023 | 4.110 | 4.110 | 3.930 | 3.950 | 556,117 | -0.17(-4.13%) |
Sep 15, 2023 | 4.180 | 4.200 | 4.110 | 4.120 | 542,110 | -0.06(-1.44%) |
Sep 14, 2023 | 4.240 | 4.270 | 4.150 | 4.180 | 384,023 | -0.05(-1.18%) |
Sep 13, 2023 | 4.230 | 4.270 | 4.125 | 4.230 | 372,691 | +0.01(+0.24%) |
Sep 12, 2023 | 4.330 | 4.330 | 4.150 | 4.220 | 486,433 | -0.11(-2.54%) |
Sep 11, 2023 | 4.530 | 4.540 | 4.295 | 4.330 | 357,066 | -0.17(-3.78%) |
Sep 08, 2023 | 4.590 | 4.670 | 4.500 | 4.500 | 255,051 | -0.09(-1.96%) |
Sep 07, 2023 | 4.600 | 4.670 | 4.540 | 4.590 | 610,992 | -0.07(-1.50%) |
Sep 06, 2023 | 4.710 | 4.730 | 4.630 | 4.660 | 359,341 | -0.07(-1.48%) |
Sep 05, 2023 | 4.770 | 4.810 | 4.620 | 4.730 | 404,994 | -0.06(-1.25%) |
Sep 01, 2023 | 4.840 | 4.873 | 4.719 | 4.790 | 509,248 | -0.04(-0.83%) |
Aug 31, 2023 | 4.910 | 5.000 | 4.830 | 4.830 | 455,183 | -0.11(-2.23%) |
Aug 30, 2023 | 4.810 | 5.000 | 4.810 | 4.940 | 552,678 | +0.13(+2.70%) |
Aug 29, 2023 | 4.760 | 4.955 | 4.680 | 4.810 | 621,265 | +0.04(+0.84%) |
Aug 28, 2023 | 4.440 | 4.815 | 4.440 | 4.770 | 796,883 | +0.32(+7.19%) |
Aug 25, 2023 | 4.400 | 4.475 | 4.375 | 4.450 | 243,502 | +0.05(+1.14%) |
Aug 24, 2023 | 4.440 | 4.500 | 4.390 | 4.400 | 365,825 | -0.05(-1.12%) |
Aug 23, 2023 | 4.300 | 4.470 | 4.275 | 4.450 | 538,129 | +0.14(+3.25%) |
Aug 22, 2023 | 4.240 | 4.335 | 4.190 | 4.310 | 469,881 | +0.07(+1.65%) |
Aug 21, 2023 | 4.180 | 4.270 | 4.180 | 4.240 | 472,185 | +0.07(+1.68%) |
Aug 18, 2023 | 4.050 | 4.190 | 4.050 | 4.170 | 475,381 | +0.06(+1.46%) |
Aug 17, 2023 | 4.160 | 4.190 | 4.090 | 4.110 | 538,961 | -0.06(-1.44%) |
Aug 16, 2023 | 4.230 | 4.230 | 4.160 | 4.170 | 444,386 | -0.07(-1.65%) |
Aug 15, 2023 | 4.170 | 4.280 | 4.120 | 4.240 | 747,139 | +0.03(+0.71%) |
Aug 14, 2023 | 4.240 | 4.300 | 4.190 | 4.210 | 699,088 | -0.02(-0.47%) |
Aug 11, 2023 | 4.320 | 4.375 | 4.200 | 4.230 | 801,864 | -0.09(-2.08%) |
Aug 10, 2023 | 4.310 | 4.465 | 4.280 | 4.320 | 1,052,222 | +0.04(+0.93%) |
Aug 09, 2023 | 4.240 | 4.490 | 4.230 | 4.280 | 1,285,341 | +0.08(+1.90%) |
Aug 08, 2023 | 4.320 | 4.320 | 4.135 | 4.200 | 1,125,253 | -0.09(-2.10%) |
Aug 07, 2023 | 4.280 | 4.530 | 4.270 | 4.290 | 1,227,052 | -0.20(-4.45%) |
Aug 04, 2023 | 4.430 | 4.545 | 4.360 | 4.490 | 987,326 | +0.08(+1.81%) |
Aug 03, 2023 | 4.420 | 4.540 | 4.270 | 4.410 | 1,112,103 | -0.06(-1.34%) |
Aug 02, 2023 | 4.800 | 4.800 | 4.070 | 4.470 | 2,101,562 | -0.52(-10.42%) |