Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.360 | 2.460 | 2.320 | 2.460 | 807,245 | +0.09(+3.80%) |
Oct 30, 2023 | 2.320 | 2.380 | 2.295 | 2.370 | 663,724 | +0.06(+2.60%) |
Oct 27, 2023 | 2.330 | 2.370 | 2.260 | 2.310 | 797,302 | +0.01(+0.43%) |
Oct 26, 2023 | 2.260 | 2.335 | 2.240 | 2.300 | 802,984 | +0.01(+0.44%) |
Oct 25, 2023 | 2.380 | 2.420 | 2.255 | 2.290 | 820,889 | -0.13(-5.37%) |
Oct 24, 2023 | 2.350 | 2.490 | 2.345 | 2.420 | 1,045,147 | +0.12(+5.22%) |
Oct 23, 2023 | 2.280 | 2.369 | 2.235 | 2.300 | 1,172,301 | -0.02(-0.86%) |
Oct 20, 2023 | 2.320 | 2.420 | 2.295 | 2.320 | 1,431,923 | -0.03(-1.28%) |
Oct 19, 2023 | 2.420 | 2.440 | 2.300 | 2.350 | 1,522,914 | -0.10(-4.08%) |
Oct 18, 2023 | 2.550 | 2.570 | 2.420 | 2.450 | 897,801 | -0.15(-5.77%) |
Oct 17, 2023 | 2.600 | 2.690 | 2.560 | 2.600 | 998,254 | -0.05(-1.89%) |
Oct 16, 2023 | 2.500 | 2.650 | 2.420 | 2.650 | 908,638 | +0.15(+6.00%) |
Oct 13, 2023 | 2.590 | 2.640 | 2.495 | 2.500 | 894,941 | -0.10(-3.85%) |
Oct 12, 2023 | 2.600 | 2.660 | 2.550 | 2.600 | 698,722 | -0.05(-1.89%) |
Oct 11, 2023 | 2.660 | 2.730 | 2.570 | 2.650 | 846,186 | +0.01(+0.38%) |
Oct 10, 2023 | 2.730 | 2.869 | 2.640 | 2.640 | 1,979,141 | -0.12(-4.35%) |
Oct 09, 2023 | 2.620 | 2.760 | 2.570 | 2.760 | 731,836 | +0.03(+1.10%) |
Oct 06, 2023 | 2.530 | 2.740 | 2.490 | 2.730 | 1,142,153 | +0.17(+6.64%) |
Oct 05, 2023 | 2.880 | 2.880 | 2.550 | 2.560 | 1,665,444 | -0.32(-11.11%) |
Oct 04, 2023 | 2.780 | 2.910 | 2.740 | 2.880 | 2,087,889 | +0.10(+3.60%) |
Oct 03, 2023 | 2.820 | 2.920 | 2.740 | 2.780 | 1,900,731 | -0.08(-2.80%) |
Oct 02, 2023 | 2.790 | 2.920 | 2.620 | 2.860 | 3,515,948 | +0.22(+8.33%) |
Sep 29, 2023 | 2.500 | 2.670 | 2.500 | 2.640 | 1,856,099 | +0.20(+8.20%) |
Sep 28, 2023 | 2.320 | 2.440 | 2.225 | 2.440 | 1,796,001 | +0.12(+5.17%) |
Sep 27, 2023 | 2.450 | 2.470 | 2.300 | 2.320 | 1,914,245 | -0.11(-4.53%) |
Sep 26, 2023 | 2.410 | 2.510 | 2.370 | 2.430 | 1,021,048 | -0.01(-0.41%) |
Sep 25, 2023 | 2.420 | 2.440 | 2.400 | 2.440 | 746,627 | +0.04(+1.67%) |
Sep 22, 2023 | 2.450 | 2.545 | 2.400 | 2.400 | 875,709 | -0.01(-0.41%) |
Sep 21, 2023 | 2.430 | 2.470 | 2.390 | 2.410 | 1,355,777 | -0.06(-2.43%) |
Sep 20, 2023 | 2.660 | 2.700 | 2.470 | 2.470 | 2,570,198 | -0.19(-7.14%) |
Sep 19, 2023 | 2.680 | 2.690 | 2.610 | 2.660 | 855,882 | -0.02(-0.75%) |
Sep 18, 2023 | 2.800 | 2.800 | 2.660 | 2.680 | 1,169,453 | -0.12(-4.29%) |
Sep 15, 2023 | 2.860 | 2.895 | 2.760 | 2.800 | 900,069 | -0.07(-2.44%) |
Sep 14, 2023 | 2.850 | 2.915 | 2.790 | 2.870 | 1,488,727 | +0.04(+1.41%) |
Sep 13, 2023 | 2.860 | 2.860 | 2.780 | 2.830 | 739,393 | +0.00(+0.00%) |
Sep 12, 2023 | 2.870 | 3.050 | 2.820 | 2.830 | 1,136,393 | -0.08(-2.75%) |
Sep 11, 2023 | 2.830 | 2.910 | 2.770 | 2.910 | 1,159,197 | +0.14(+5.05%) |
Sep 08, 2023 | 2.860 | 2.870 | 2.760 | 2.770 | 1,057,204 | -0.09(-3.15%) |
Sep 07, 2023 | 2.910 | 2.910 | 2.810 | 2.860 | 1,133,373 | -0.09(-3.05%) |
Sep 06, 2023 | 3.000 | 3.025 | 2.915 | 2.950 | 796,636 | -0.07(-2.32%) |
Sep 05, 2023 | 3.070 | 3.110 | 3.000 | 3.020 | 901,036 | -0.10(-3.21%) |
Sep 01, 2023 | 3.110 | 3.170 | 3.070 | 3.120 | 1,060,316 | +0.05(+1.63%) |
Aug 31, 2023 | 3.100 | 3.250 | 3.070 | 3.070 | 1,361,682 | -0.02(-0.65%) |
Aug 30, 2023 | 3.080 | 3.140 | 3.025 | 3.090 | 994,293 | +0.01(+0.32%) |
Aug 29, 2023 | 2.960 | 3.160 | 2.960 | 3.080 | 1,382,998 | +0.11(+3.70%) |
Aug 28, 2023 | 3.010 | 3.046 | 2.960 | 2.970 | 826,511 | -0.02(-0.67%) |
Aug 25, 2023 | 2.920 | 2.990 | 2.840 | 2.990 | 1,276,453 | +0.06(+2.05%) |
Aug 24, 2023 | 3.130 | 3.130 | 2.910 | 2.930 | 1,283,317 | -0.16(-5.18%) |
Aug 23, 2023 | 3.000 | 3.110 | 2.972 | 3.090 | 995,144 | +0.05(+1.64%) |
Aug 22, 2023 | 3.150 | 3.200 | 3.010 | 3.040 | 2,000,373 | -0.04(-1.30%) |
Aug 21, 2023 | 3.060 | 3.180 | 3.020 | 3.080 | 1,733,738 | +0.08(+2.67%) |
Aug 18, 2023 | 2.990 | 3.090 | 2.975 | 3.000 | 1,976,432 | -0.06(-1.96%) |
Aug 17, 2023 | 3.150 | 3.150 | 2.975 | 3.060 | 1,372,863 | +0.01(+0.33%) |
Aug 16, 2023 | 3.010 | 3.170 | 2.980 | 3.050 | 2,359,719 | -0.04(-1.29%) |
Aug 15, 2023 | 3.590 | 3.730 | 3.000 | 3.090 | 4,120,060 | -0.63(-16.94%) |
Aug 14, 2023 | 3.740 | 3.775 | 3.640 | 3.720 | 1,643,629 | -0.07(-1.85%) |
Aug 11, 2023 | 3.830 | 3.900 | 3.760 | 3.790 | 934,403 | -0.09(-2.32%) |
Aug 10, 2023 | 3.960 | 4.040 | 3.865 | 3.880 | 1,006,271 | -0.04(-1.02%) |
Aug 09, 2023 | 4.090 | 4.109 | 3.900 | 3.920 | 882,709 | -0.17(-4.16%) |
Aug 08, 2023 | 4.000 | 4.100 | 3.952 | 4.090 | 968,681 | +0.00(+0.00%) |
Aug 07, 2023 | 4.160 | 4.165 | 4.000 | 4.090 | 1,580,573 | -0.07(-1.68%) |
Aug 04, 2023 | 4.460 | 4.465 | 4.150 | 4.160 | 1,413,835 | -0.17(-3.93%) |
Aug 03, 2023 | 4.400 | 4.530 | 4.320 | 4.330 | 1,803,113 | -0.10(-2.26%) |
Aug 02, 2023 | 4.560 | 4.600 | 4.330 | 4.430 | 1,990,404 | -0.32(-6.74%) |