Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.590 | 2.650 | 2.590 | 2.650 | 2,189 | +0.04(+1.53%) |
Oct 30, 2023 | 2.450 | 2.650 | 2.390 | 2.610 | 70,099 | +0.09(+3.57%) |
Oct 27, 2023 | 2.590 | 2.600 | 2.520 | 2.520 | 8,329 | -0.08(-3.07%) |
Oct 26, 2023 | 2.550 | 2.600 | 2.550 | 2.600 | 14,737 | +0.04(+1.56%) |
Oct 25, 2023 | 2.640 | 2.670 | 2.560 | 2.560 | 16,579 | -0.08(-3.21%) |
Oct 24, 2023 | 2.630 | 2.663 | 2.620 | 2.645 | 7,878 | -0.00(-0.19%) |
Oct 23, 2023 | 2.620 | 2.767 | 2.620 | 2.650 | 10,931 | -0.05(-1.85%) |
Oct 20, 2023 | 2.960 | 2.960 | 2.700 | 2.700 | 25,458 | -0.27(-9.09%) |
Oct 19, 2023 | 2.975 | 3.015 | 2.930 | 2.970 | 4,390 | -0.03(-1.00%) |
Oct 18, 2023 | 3.070 | 3.180 | 2.950 | 3.000 | 20,906 | -0.15(-4.61%) |
Oct 17, 2023 | 3.230 | 3.230 | 3.110 | 3.145 | 16,855 | -0.03(-0.94%) |
Oct 16, 2023 | 3.240 | 3.243 | 3.096 | 3.175 | 32,846 | -0.10(-3.20%) |
Oct 13, 2023 | 3.410 | 3.410 | 3.230 | 3.280 | 18,432 | -0.14(-4.09%) |
Oct 12, 2023 | 3.430 | 3.690 | 3.350 | 3.420 | 12,801 | -0.08(-2.29%) |
Oct 11, 2023 | 3.654 | 3.770 | 3.425 | 3.500 | 19,358 | -0.02(-0.57%) |
Oct 10, 2023 | 3.360 | 3.800 | 3.360 | 3.520 | 85,305 | +0.05(+1.44%) |
Oct 09, 2023 | 3.550 | 3.750 | 3.274 | 3.470 | 18,238 | -0.12(-3.23%) |
Oct 06, 2023 | 3.600 | 3.600 | 3.550 | 3.586 | 4,113 | -0.01(-0.39%) |
Oct 05, 2023 | 3.500 | 3.620 | 3.497 | 3.600 | 9,049 | -0.08(-2.17%) |
Oct 04, 2023 | 3.629 | 3.690 | 3.567 | 3.680 | 6,610 | +0.05(+1.38%) |
Oct 03, 2023 | 3.670 | 3.720 | 3.620 | 3.630 | 2,111 | +0.02(+0.55%) |
Oct 02, 2023 | 3.608 | 3.800 | 3.520 | 3.610 | 21,059 | +0.02(+0.56%) |
Sep 29, 2023 | 3.790 | 3.790 | 3.520 | 3.590 | 5,533 | -0.04(-1.24%) |
Sep 28, 2023 | 3.700 | 3.700 | 3.590 | 3.635 | 2,724 | -0.07(-1.76%) |
Sep 27, 2023 | 3.800 | 3.800 | 3.588 | 3.700 | 11,088 | -0.10(-2.76%) |
Sep 26, 2023 | 3.830 | 3.865 | 3.800 | 3.805 | 4,508 | -0.08(-2.19%) |
Sep 25, 2023 | 3.810 | 3.892 | 3.865 | 3.890 | 3,128 | -0.03(-0.77%) |
Sep 22, 2023 | 4.000 | 4.000 | 3.820 | 3.920 | 5,024 | +0.04(+1.03%) |
Sep 21, 2023 | 3.960 | 3.970 | 3.845 | 3.880 | 7,571 | +0.00(+0.00%) |
Sep 20, 2023 | 3.930 | 3.940 | 3.800 | 3.880 | 9,037 | -0.06(-1.52%) |
Sep 19, 2023 | 3.850 | 3.950 | 3.750 | 3.940 | 11,899 | +0.10(+2.74%) |
Sep 18, 2023 | 4.000 | 4.000 | 3.799 | 3.835 | 15,928 | -0.05(-1.29%) |
Sep 15, 2023 | 3.700 | 3.900 | 3.693 | 3.885 | 34,107 | +0.20(+5.57%) |
Sep 14, 2023 | 3.690 | 3.752 | 3.572 | 3.680 | 3,173 | +0.07(+1.94%) |
Sep 13, 2023 | 3.650 | 3.650 | 3.510 | 3.610 | 45,220 | -0.14(-3.73%) |
Sep 12, 2023 | 3.750 | 3.765 | 3.630 | 3.750 | 6,504 | -0.02(-0.66%) |
Sep 11, 2023 | 3.880 | 3.880 | 3.750 | 3.775 | 4,867 | -0.12(-2.96%) |
Sep 08, 2023 | 3.780 | 3.890 | 3.780 | 3.890 | 1,345 | +0.13(+3.45%) |
Sep 07, 2023 | 3.890 | 3.890 | 3.760 | 3.760 | 6,507 | -0.16(-4.14%) |
Sep 06, 2023 | 3.961 | 3.990 | 3.920 | 3.922 | 1,963 | -0.02(-0.45%) |
Sep 05, 2023 | 3.978 | 3.978 | 3.890 | 3.940 | 7,649 | +0.03(+0.77%) |
Sep 01, 2023 | 3.880 | 4.000 | 3.880 | 3.910 | 8,689 | +0.05(+1.30%) |
Aug 31, 2023 | 3.980 | 3.980 | 3.860 | 3.860 | 23,308 | -0.02(-0.52%) |
Aug 30, 2023 | 3.850 | 3.897 | 3.850 | 3.880 | 14,965 | -0.01(-0.38%) |
Aug 29, 2023 | 4.030 | 4.100 | 3.790 | 3.895 | 52,233 | -0.24(-5.92%) |
Aug 28, 2023 | 3.610 | 4.160 | 3.610 | 4.140 | 78,633 | +0.52(+14.36%) |
Aug 25, 2023 | 3.690 | 3.700 | 3.610 | 3.620 | 2,131 | -0.12(-3.21%) |
Aug 24, 2023 | 3.670 | 3.810 | 3.480 | 3.740 | 60,328 | +0.01(+0.27%) |
Aug 23, 2023 | 3.630 | 3.750 | 3.493 | 3.730 | 62,427 | +0.10(+2.75%) |
Aug 22, 2023 | 3.670 | 3.670 | 3.340 | 3.630 | 108,830 | +0.09(+2.54%) |
Aug 21, 2023 | 3.500 | 3.850 | 3.500 | 3.540 | 44,952 | +0.08(+2.31%) |
Aug 18, 2023 | 3.480 | 3.505 | 3.460 | 3.460 | 6,216 | -0.01(-0.29%) |
Aug 17, 2023 | 3.560 | 3.560 | 3.400 | 3.470 | 27,814 | -0.09(-2.53%) |
Aug 16, 2023 | 3.560 | 3.610 | 3.530 | 3.560 | 17,214 | -0.08(-2.20%) |
Aug 15, 2023 | 3.620 | 3.739 | 3.600 | 3.640 | 11,403 | -0.08(-2.15%) |
Aug 14, 2023 | 3.800 | 3.800 | 3.650 | 3.720 | 8,271 | +0.00(+0.00%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.707 | 3.720 | 50,910 | -0.15(-3.88%) |
Aug 10, 2023 | 4.000 | 4.000 | 3.850 | 3.870 | 8,120 | -0.13(-3.26%) |
Aug 09, 2023 | 3.910 | 4.080 | 3.890 | 4.000 | 122,694 | +0.12(+3.11%) |
Aug 08, 2023 | 3.850 | 3.920 | 3.790 | 3.880 | 41,906 | +0.12(+3.16%) |
Aug 07, 2023 | 3.730 | 3.880 | 3.650 | 3.761 | 48,890 | +0.11(+3.14%) |
Aug 04, 2023 | 3.760 | 3.760 | 3.647 | 3.647 | 3,793 | -0.11(-3.01%) |
Aug 03, 2023 | 3.780 | 3.780 | 3.705 | 3.760 | 6,213 | +0.06(+1.62%) |
Aug 02, 2023 | 3.730 | 3.750 | 3.600 | 3.700 | 5,566 | -0.03(-0.80%) |