Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.805 | 3.940 | 3.580 | 3.790 | 2,743 | -0.07(-1.82%) |
Oct 30, 2023 | 3.760 | 4.030 | 3.620 | 3.860 | 4,475 | +0.01(+0.26%) |
Oct 27, 2023 | 3.810 | 3.900 | 3.700 | 3.850 | 3,788 | +0.04(+1.05%) |
Oct 26, 2023 | 3.570 | 4.000 | 3.527 | 3.810 | 13,675 | -0.17(-4.27%) |
Oct 25, 2023 | 3.850 | 4.080 | 3.750 | 3.980 | 1,841 | +0.18(+4.74%) |
Oct 24, 2023 | 3.700 | 3.900 | 3.600 | 3.800 | 3,109 | +0.23(+6.44%) |
Oct 23, 2023 | 3.870 | 3.870 | 3.350 | 3.570 | 41,295 | -0.25(-6.54%) |
Oct 20, 2023 | 3.796 | 3.978 | 3.630 | 3.820 | 8,933 | -0.03(-0.78%) |
Oct 19, 2023 | 3.990 | 3.990 | 3.800 | 3.850 | 11,793 | +0.07(+1.85%) |
Oct 18, 2023 | 4.000 | 4.140 | 3.750 | 3.780 | 13,070 | -0.27(-6.67%) |
Oct 17, 2023 | 3.950 | 4.050 | 3.848 | 4.050 | 7,380 | +0.02(+0.50%) |
Oct 16, 2023 | 4.010 | 4.338 | 3.910 | 4.030 | 4,771 | +0.09(+2.28%) |
Oct 13, 2023 | 4.030 | 4.140 | 3.900 | 3.940 | 24,159 | -0.21(-5.06%) |
Oct 12, 2023 | 4.150 | 4.362 | 4.000 | 4.150 | 25,083 | -0.11(-2.58%) |
Oct 11, 2023 | 4.220 | 4.390 | 4.050 | 4.260 | 37,718 | -0.02(-0.47%) |
Oct 10, 2023 | 4.700 | 4.700 | 4.250 | 4.280 | 26,829 | -0.22(-4.89%) |
Oct 09, 2023 | 4.520 | 4.700 | 4.394 | 4.500 | 14,507 | +0.10(+2.27%) |
Oct 06, 2023 | 4.380 | 4.630 | 4.260 | 4.400 | 11,364 | +0.14(+3.29%) |
Oct 05, 2023 | 4.430 | 4.670 | 4.190 | 4.260 | 28,803 | -0.20(-4.48%) |
Oct 04, 2023 | 4.440 | 4.470 | 4.353 | 4.460 | 3,791 | +0.14(+3.24%) |
Oct 03, 2023 | 4.580 | 4.633 | 4.320 | 4.320 | 18,085 | -0.22(-4.85%) |
Oct 02, 2023 | 4.350 | 4.680 | 4.350 | 4.540 | 17,748 | +0.04(+0.89%) |
Sep 29, 2023 | 4.380 | 4.530 | 4.260 | 4.500 | 7,308 | -0.03(-0.66%) |
Sep 28, 2023 | 4.650 | 4.650 | 4.360 | 4.530 | 6,811 | -0.03(-0.66%) |
Sep 27, 2023 | 4.370 | 4.650 | 4.360 | 4.560 | 10,287 | +0.12(+2.70%) |
Sep 26, 2023 | 4.430 | 4.480 | 4.328 | 4.440 | 3,641 | +0.05(+1.14%) |
Sep 25, 2023 | 4.500 | 4.400 | 4.110 | 4.390 | 32,874 | -0.11(-2.44%) |
Sep 22, 2023 | 4.570 | 4.578 | 4.110 | 4.500 | 12,947 | +0.10(+2.27%) |
Sep 21, 2023 | 4.600 | 4.736 | 4.250 | 4.400 | 25,907 | -0.20(-4.35%) |
Sep 20, 2023 | 4.800 | 4.850 | 4.450 | 4.600 | 26,151 | -0.15(-3.16%) |
Sep 19, 2023 | 4.780 | 5.000 | 4.510 | 4.750 | 19,703 | +0.15(+3.26%) |
Sep 18, 2023 | 4.710 | 4.710 | 4.357 | 4.600 | 31,464 | +0.13(+2.91%) |
Sep 15, 2023 | 4.880 | 4.880 | 4.290 | 4.470 | 30,066 | -0.31(-6.49%) |
Sep 14, 2023 | 5.050 | 5.240 | 4.560 | 4.780 | 53,329 | -0.03(-0.62%) |
Sep 13, 2023 | 4.700 | 5.120 | 4.410 | 4.810 | 50,825 | +0.48(+11.01%) |
Sep 12, 2023 | 4.190 | 4.500 | 4.110 | 4.333 | 23,128 | +0.23(+5.69%) |
Sep 11, 2023 | 3.930 | 4.102 | 3.795 | 4.100 | 9,246 | +0.17(+4.35%) |
Sep 08, 2023 | 3.690 | 3.949 | 3.690 | 3.929 | 12,089 | +0.31(+8.54%) |
Sep 07, 2023 | 3.590 | 4.270 | 3.510 | 3.620 | 84,643 | -0.07(-1.89%) |
Sep 06, 2023 | 3.550 | 4.460 | 3.550 | 3.690 | 274,275 | +0.22(+6.42%) |
Sep 05, 2023 | 3.290 | 3.470 | 3.290 | 3.467 | 10,573 | +0.11(+3.18%) |
Sep 01, 2023 | 3.311 | 3.460 | 3.220 | 3.360 | 11,893 | -0.04(-1.17%) |
Aug 31, 2023 | 3.295 | 3.400 | 3.295 | 3.400 | 4,102 | +0.05(+1.45%) |
Aug 30, 2023 | 3.350 | 3.380 | 3.268 | 3.351 | 3,902 | +0.03(+0.95%) |
Aug 29, 2023 | 3.330 | 3.390 | 3.210 | 3.320 | 19,470 | +0.02(+0.60%) |
Aug 28, 2023 | 3.350 | 3.400 | 3.300 | 3.300 | 6,245 | -0.10(-2.94%) |
Aug 25, 2023 | 3.340 | 3.400 | 3.340 | 3.400 | 2,567 | +0.00(+0.00%) |
Aug 24, 2023 | 3.390 | 3.400 | 3.300 | 3.400 | 8,613 | +0.10(+3.03%) |
Aug 23, 2023 | 3.300 | 3.360 | 3.300 | 3.300 | 5,875 | -0.05(-1.49%) |
Aug 22, 2023 | 3.330 | 3.390 | 3.260 | 3.350 | 3,145 | +0.04(+1.21%) |
Aug 21, 2023 | 3.350 | 3.440 | 3.310 | 3.310 | 17,102 | -0.07(-2.07%) |
Aug 18, 2023 | 3.390 | 3.390 | 3.286 | 3.380 | 3,447 | +0.03(+0.90%) |
Aug 17, 2023 | 3.290 | 3.380 | 3.250 | 3.350 | 5,775 | +0.04(+1.21%) |
Aug 16, 2023 | 3.310 | 3.484 | 3.290 | 3.310 | 11,332 | -0.01(-0.30%) |
Aug 15, 2023 | 3.460 | 3.480 | 3.320 | 3.320 | 14,091 | -0.10(-2.92%) |
Aug 14, 2023 | 3.520 | 3.608 | 3.310 | 3.420 | 22,166 | -0.07(-2.01%) |
Aug 11, 2023 | 3.370 | 3.656 | 3.370 | 3.490 | 10,469 | +0.01(+0.29%) |
Aug 10, 2023 | 3.358 | 3.500 | 3.285 | 3.480 | 6,068 | +0.10(+3.11%) |
Aug 09, 2023 | 3.320 | 3.560 | 3.250 | 3.375 | 13,688 | +0.05(+1.36%) |
Aug 08, 2023 | 3.500 | 3.690 | 3.230 | 3.330 | 47,642 | -0.18(-5.13%) |
Aug 07, 2023 | 3.680 | 3.830 | 3.450 | 3.510 | 62,827 | -0.01(-0.28%) |
Aug 04, 2023 | 3.420 | 3.620 | 3.200 | 3.520 | 40,648 | +0.21(+6.34%) |
Aug 03, 2023 | 3.290 | 3.910 | 3.110 | 3.310 | 68,275 | +0.00(+0.00%) |
Aug 02, 2023 | 3.440 | 3.503 | 3.110 | 3.310 | 25,228 | +0.06(+1.85%) |