Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.845 | 3.845 | 3.642 | 3.650 | 31,376 | -0.08(-2.15%) |
Oct 30, 2023 | 3.742 | 3.750 | 3.694 | 3.730 | 76,738 | -0.04(-1.06%) |
Oct 27, 2023 | 3.670 | 3.770 | 3.600 | 3.770 | 32,944 | +0.08(+2.31%) |
Oct 26, 2023 | 3.690 | 3.730 | 3.670 | 3.685 | 28,628 | -0.04(-0.94%) |
Oct 25, 2023 | 3.750 | 3.750 | 3.710 | 3.720 | 4,129 | -0.08(-2.11%) |
Oct 24, 2023 | 3.780 | 3.828 | 3.700 | 3.800 | 24,712 | -0.08(-1.97%) |
Oct 23, 2023 | 3.900 | 3.920 | 3.780 | 3.876 | 15,654 | -0.06(-1.62%) |
Oct 20, 2023 | 3.850 | 3.990 | 3.850 | 3.940 | 13,443 | +0.11(+2.87%) |
Oct 19, 2023 | 3.900 | 3.950 | 3.830 | 3.830 | 16,174 | -0.07(-1.79%) |
Oct 18, 2023 | 4.045 | 4.050 | 3.890 | 3.900 | 35,043 | +0.00(+0.00%) |
Oct 17, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 9,323 | +0.10(+2.63%) |
Oct 16, 2023 | 3.880 | 3.920 | 3.800 | 3.800 | 21,767 | -0.07(-1.76%) |
Oct 13, 2023 | 4.000 | 4.024 | 3.836 | 3.868 | 13,307 | +0.15(+3.98%) |
Oct 12, 2023 | 3.808 | 3.880 | 3.720 | 3.720 | 14,257 | -0.18(-4.62%) |
Oct 11, 2023 | 3.852 | 3.970 | 3.770 | 3.900 | 21,705 | +0.03(+0.72%) |
Oct 10, 2023 | 3.960 | 3.996 | 3.855 | 3.872 | 20,430 | -0.03(-0.72%) |
Oct 09, 2023 | 3.970 | 3.970 | 3.900 | 3.900 | 619 | -0.01(-0.31%) |
Oct 06, 2023 | 3.986 | 4.054 | 3.912 | 3.912 | 29,135 | -0.04(-0.96%) |
Oct 05, 2023 | 3.964 | 4.010 | 3.950 | 3.950 | 19,864 | +0.04(+1.02%) |
Oct 04, 2023 | 3.970 | 3.970 | 3.870 | 3.910 | 33,397 | -0.11(-2.74%) |
Oct 03, 2023 | 4.074 | 4.074 | 3.970 | 4.020 | 20,772 | -0.09(-2.19%) |
Oct 02, 2023 | 4.101 | 4.200 | 4.030 | 4.110 | 22,815 | -0.21(-4.82%) |
Sep 29, 2023 | 4.430 | 4.430 | 4.270 | 4.318 | 10,304 | +0.00(+0.10%) |
Sep 28, 2023 | 4.247 | 4.314 | 4.061 | 4.314 | 23,465 | +0.21(+5.01%) |
Sep 27, 2023 | 4.190 | 4.300 | 3.990 | 4.108 | 25,490 | -0.21(-4.91%) |
Sep 26, 2023 | 4.480 | 4.606 | 4.296 | 4.320 | 19,327 | -0.43(-9.05%) |
Sep 25, 2023 | 4.790 | 4.750 | 4.750 | 4.750 | 3,991 | -0.04(-0.84%) |
Sep 22, 2023 | 4.502 | 4.807 | 4.502 | 4.790 | 24,449 | +0.35(+7.88%) |
Sep 21, 2023 | 4.194 | 4.480 | 4.194 | 4.440 | 8,463 | +0.10(+2.30%) |
Sep 20, 2023 | 4.288 | 4.365 | 4.288 | 4.340 | 12,022 | -0.06(-1.36%) |
Sep 19, 2023 | 4.330 | 4.400 | 4.280 | 4.400 | 4,714 | +0.04(+0.96%) |
Sep 18, 2023 | 4.420 | 4.420 | 4.358 | 4.358 | 4,894 | -0.04(-0.95%) |
Sep 15, 2023 | 4.450 | 4.450 | 4.400 | 4.400 | 8,201 | +0.11(+2.61%) |
Sep 14, 2023 | 4.340 | 4.352 | 4.288 | 4.288 | 8,725 | +0.03(+0.75%) |
Sep 13, 2023 | 4.436 | 4.446 | 4.250 | 4.256 | 24,394 | -0.12(-2.74%) |
Sep 12, 2023 | 4.482 | 4.482 | 4.376 | 4.376 | 2,984 | +0.01(+0.14%) |
Sep 11, 2023 | 4.432 | 4.432 | 4.370 | 4.370 | 5,992 | -0.05(-1.13%) |
Sep 08, 2023 | 4.190 | 4.434 | 4.190 | 4.420 | 7,850 | +0.01(+0.18%) |
Sep 07, 2023 | 4.424 | 4.450 | 4.412 | 4.412 | 6,174 | -0.08(-1.73%) |
Sep 06, 2023 | 4.522 | 4.522 | 4.485 | 4.490 | 5,614 | -0.08(-1.75%) |
Sep 05, 2023 | 4.550 | 4.570 | 4.430 | 4.570 | 7,979 | +0.07(+1.56%) |
Sep 01, 2023 | 4.540 | 4.650 | 4.500 | 4.500 | 4,070 | -0.03(-0.62%) |
Aug 31, 2023 | 4.610 | 4.610 | 4.510 | 4.528 | 13,013 | -0.17(-3.68%) |
Aug 30, 2023 | 4.580 | 4.780 | 4.580 | 4.701 | 29,077 | +0.22(+4.89%) |
Aug 29, 2023 | 4.400 | 4.520 | 4.390 | 4.482 | 24,863 | +0.09(+2.04%) |
Aug 28, 2023 | 4.250 | 4.470 | 4.150 | 4.393 | 6,537 | +0.19(+4.58%) |
Aug 25, 2023 | 4.210 | 4.270 | 4.115 | 4.200 | 4,619 | -0.01(-0.30%) |
Aug 24, 2023 | 4.176 | 4.275 | 4.176 | 4.213 | 13,036 | +0.18(+4.53%) |
Aug 23, 2023 | 4.011 | 4.060 | 3.980 | 4.030 | 15,647 | +0.19(+4.81%) |
Aug 22, 2023 | 3.820 | 3.850 | 3.820 | 3.845 | 5,532 | +0.12(+3.22%) |
Aug 21, 2023 | 3.725 | 3.725 | 3.725 | 3.725 | 1,365 | +0.02(+0.59%) |
Aug 18, 2023 | 3.600 | 3.782 | 3.600 | 3.703 | 17,185 | -0.03(-0.72%) |
Aug 17, 2023 | 3.810 | 3.815 | 3.718 | 3.730 | 8,149 | -0.04(-1.06%) |
Aug 16, 2023 | 3.880 | 3.885 | 3.770 | 3.770 | 6,245 | -0.12(-3.08%) |
Aug 15, 2023 | 3.890 | 3.900 | 3.890 | 3.890 | 1,040 | -0.02(-0.51%) |
Aug 14, 2023 | 3.850 | 4.000 | 3.850 | 3.910 | 10,503 | -0.11(-2.74%) |
Aug 11, 2023 | 3.982 | 4.020 | 3.982 | 4.020 | 1,128 | +0.14(+3.61%) |
Aug 10, 2023 | 3.866 | 3.880 | 3.820 | 3.880 | 3,290 | +0.05(+1.31%) |
Aug 09, 2023 | 3.891 | 3.891 | 3.830 | 3.830 | 5,950 | -0.05(-1.29%) |
Aug 08, 2023 | 3.900 | 3.900 | 3.870 | 3.880 | 996 | +0.01(+0.39%) |
Aug 07, 2023 | 3.920 | 3.950 | 3.854 | 3.865 | 40,436 | -0.04(-1.01%) |
Aug 04, 2023 | 3.895 | 3.905 | 3.895 | 3.905 | 954 | +0.06(+1.55%) |
Aug 03, 2023 | 3.720 | 3.845 | 3.660 | 3.845 | 7,860 | +0.08(+2.12%) |
Aug 02, 2023 | 3.890 | 3.890 | 3.744 | 3.765 | 12,391 | -0.17(-4.33%) |