Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.000 | 3.040 | 2.930 | 2.950 | 44,905 | -0.05(-1.67%) |
Oct 30, 2023 | 3.100 | 3.150 | 2.970 | 3.000 | 87,573 | -0.09(-2.91%) |
Oct 27, 2023 | 3.100 | 3.140 | 3.040 | 3.090 | 24,119 | +0.01(+0.32%) |
Oct 26, 2023 | 3.040 | 3.150 | 3.040 | 3.080 | 56,576 | +0.03(+0.98%) |
Oct 25, 2023 | 3.120 | 3.130 | 3.030 | 3.050 | 48,568 | -0.02(-0.65%) |
Oct 24, 2023 | 3.050 | 3.140 | 3.040 | 3.070 | 53,477 | +0.04(+1.32%) |
Oct 23, 2023 | 3.220 | 3.260 | 3.030 | 3.030 | 55,384 | -0.16(-5.02%) |
Oct 20, 2023 | 3.150 | 3.200 | 3.060 | 3.190 | 69,494 | +0.02(+0.63%) |
Oct 19, 2023 | 3.330 | 3.330 | 3.130 | 3.170 | 58,482 | -0.13(-3.94%) |
Oct 18, 2023 | 3.230 | 3.300 | 3.180 | 3.300 | 31,074 | +0.08(+2.48%) |
Oct 17, 2023 | 3.150 | 3.274 | 3.130 | 3.220 | 111,394 | +0.04(+1.26%) |
Oct 16, 2023 | 3.320 | 3.260 | 3.160 | 3.180 | 74,717 | -0.09(-2.75%) |
Oct 13, 2023 | 3.340 | 3.340 | 3.210 | 3.270 | 59,661 | -0.04(-1.21%) |
Oct 12, 2023 | 3.260 | 3.420 | 3.180 | 3.310 | 135,318 | -0.08(-2.36%) |
Oct 11, 2023 | 3.460 | 3.530 | 3.350 | 3.390 | 46,593 | -0.09(-2.59%) |
Oct 10, 2023 | 3.500 | 3.600 | 3.450 | 3.480 | 35,339 | -0.03(-0.85%) |
Oct 09, 2023 | 3.500 | 3.550 | 3.440 | 3.510 | 34,972 | -0.01(-0.28%) |
Oct 06, 2023 | 3.550 | 3.605 | 3.440 | 3.520 | 47,937 | +0.02(+0.57%) |
Oct 05, 2023 | 3.590 | 3.590 | 3.420 | 3.500 | 92,395 | -0.02(-0.57%) |
Oct 04, 2023 | 3.610 | 3.635 | 3.485 | 3.520 | 42,109 | -0.04(-1.12%) |
Oct 03, 2023 | 3.780 | 3.950 | 3.510 | 3.560 | 81,876 | -0.25(-6.56%) |
Oct 02, 2023 | 3.930 | 3.970 | 3.720 | 3.810 | 64,443 | -0.14(-3.54%) |
Sep 29, 2023 | 3.920 | 3.980 | 3.860 | 3.950 | 36,213 | +0.06(+1.54%) |
Sep 28, 2023 | 3.796 | 3.890 | 3.790 | 3.890 | 19,430 | +0.09(+2.37%) |
Sep 27, 2023 | 3.890 | 3.920 | 3.780 | 3.800 | 44,135 | -0.06(-1.55%) |
Sep 26, 2023 | 3.930 | 3.960 | 3.833 | 3.860 | 40,876 | -0.03(-0.77%) |
Sep 25, 2023 | 3.920 | 3.920 | 3.840 | 3.890 | 65,261 | -0.03(-0.77%) |
Sep 22, 2023 | 3.980 | 4.020 | 3.890 | 3.920 | 45,761 | -0.08(-2.00%) |
Sep 21, 2023 | 4.020 | 4.020 | 3.900 | 4.000 | 90,385 | +0.03(+0.76%) |
Sep 20, 2023 | 4.080 | 4.180 | 3.950 | 3.970 | 54,425 | -0.07(-1.73%) |
Sep 19, 2023 | 3.950 | 4.080 | 3.870 | 4.040 | 60,635 | +0.09(+2.28%) |
Sep 18, 2023 | 3.990 | 3.990 | 3.710 | 3.950 | 121,565 | -0.05(-1.25%) |
Sep 15, 2023 | 3.830 | 4.100 | 3.780 | 4.000 | 422,693 | +0.16(+4.17%) |
Sep 14, 2023 | 3.860 | 3.950 | 3.810 | 3.840 | 43,571 | +0.02(+0.52%) |
Sep 13, 2023 | 3.940 | 3.940 | 3.808 | 3.820 | 36,402 | -0.12(-3.05%) |
Sep 12, 2023 | 3.960 | 4.020 | 3.890 | 3.940 | 34,134 | +0.00(+0.00%) |
Sep 11, 2023 | 3.920 | 4.177 | 3.890 | 3.940 | 111,203 | +0.09(+2.34%) |
Sep 08, 2023 | 3.800 | 3.850 | 3.720 | 3.850 | 48,707 | +0.05(+1.32%) |
Sep 07, 2023 | 3.910 | 3.930 | 3.730 | 3.800 | 89,902 | -0.15(-3.80%) |
Sep 06, 2023 | 4.030 | 4.030 | 3.820 | 3.950 | 111,453 | -0.08(-1.99%) |
Sep 05, 2023 | 4.110 | 4.230 | 3.950 | 4.030 | 157,099 | -0.09(-2.18%) |
Sep 01, 2023 | 4.230 | 4.290 | 3.970 | 4.120 | 171,966 | -0.06(-1.44%) |
Aug 31, 2023 | 4.080 | 4.480 | 4.080 | 4.180 | 181,997 | +0.06(+1.46%) |
Aug 30, 2023 | 4.130 | 4.500 | 3.700 | 4.120 | 1,204,924 | +0.65(+18.73%) |
Aug 29, 2023 | 3.450 | 3.670 | 3.400 | 3.470 | 292,811 | +0.03(+0.87%) |
Aug 28, 2023 | 3.720 | 3.870 | 3.370 | 3.440 | 206,252 | -0.20(-5.49%) |
Aug 25, 2023 | 3.620 | 3.690 | 3.420 | 3.640 | 171,443 | +0.02(+0.55%) |
Aug 24, 2023 | 4.050 | 4.050 | 3.570 | 3.620 | 196,265 | -0.38(-9.50%) |
Aug 23, 2023 | 4.070 | 4.130 | 3.950 | 4.000 | 155,539 | -0.05(-1.23%) |
Aug 22, 2023 | 4.150 | 4.150 | 3.900 | 4.050 | 81,398 | -0.07(-1.70%) |
Aug 21, 2023 | 4.210 | 4.230 | 4.010 | 4.120 | 84,620 | -0.12(-2.83%) |
Aug 18, 2023 | 4.180 | 4.280 | 4.180 | 4.240 | 42,991 | +0.03(+0.71%) |
Aug 17, 2023 | 4.180 | 4.368 | 4.130 | 4.210 | 79,615 | +0.03(+0.72%) |
Aug 16, 2023 | 4.230 | 4.230 | 4.100 | 4.180 | 61,701 | -0.11(-2.56%) |
Aug 15, 2023 | 4.250 | 4.330 | 4.220 | 4.290 | 69,132 | -0.02(-0.46%) |
Aug 14, 2023 | 4.310 | 4.340 | 4.030 | 4.310 | 138,876 | +0.08(+1.89%) |
Aug 11, 2023 | 4.300 | 4.370 | 4.200 | 4.230 | 70,535 | -0.07(-1.63%) |
Aug 10, 2023 | 4.300 | 4.380 | 4.255 | 4.300 | 96,731 | +0.03(+0.70%) |
Aug 09, 2023 | 4.370 | 4.370 | 4.150 | 4.270 | 118,341 | -0.12(-2.73%) |
Aug 08, 2023 | 4.380 | 4.450 | 4.280 | 4.390 | 63,153 | -0.08(-1.79%) |
Aug 07, 2023 | 4.530 | 4.530 | 4.335 | 4.470 | 89,429 | -0.05(-1.11%) |
Aug 04, 2023 | 4.570 | 4.700 | 4.480 | 4.520 | 69,450 | +0.00(+0.00%) |
Aug 03, 2023 | 4.450 | 4.600 | 4.408 | 4.520 | 46,726 | -0.01(-0.22%) |
Aug 02, 2023 | 4.400 | 4.570 | 4.260 | 4.530 | 139,724 | +0.09(+2.03%) |