Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.470 | 2.560 | 2.410 | 2.540 | 10,329,544 | +0.08(+3.25%) |
Oct 30, 2023 | 2.550 | 2.570 | 2.385 | 2.460 | 10,914,399 | -0.03(-1.20%) |
Oct 27, 2023 | 2.520 | 2.580 | 2.395 | 2.490 | 23,675,480 | +0.00(+0.00%) |
Oct 26, 2023 | 2.570 | 2.700 | 2.450 | 2.490 | 18,254,400 | -0.12(-4.60%) |
Oct 25, 2023 | 2.760 | 2.760 | 2.590 | 2.610 | 14,609,308 | -0.16(-5.78%) |
Oct 24, 2023 | 2.840 | 3.050 | 2.760 | 2.770 | 17,265,044 | -0.03(-1.07%) |
Oct 23, 2023 | 2.920 | 2.980 | 2.775 | 2.800 | 17,903,536 | -0.17(-5.72%) |
Oct 20, 2023 | 3.010 | 3.170 | 2.940 | 2.970 | 18,672,296 | -0.14(-4.50%) |
Oct 19, 2023 | 3.280 | 3.290 | 3.080 | 3.110 | 18,320,408 | -0.13(-4.01%) |
Oct 18, 2023 | 3.560 | 3.610 | 3.230 | 3.240 | 19,855,960 | -0.40(-10.99%) |
Oct 17, 2023 | 3.340 | 3.650 | 3.300 | 3.640 | 18,097,716 | +0.26(+7.69%) |
Oct 16, 2023 | 3.450 | 3.520 | 3.360 | 3.380 | 12,383,392 | -0.06(-1.74%) |
Oct 13, 2023 | 3.590 | 3.630 | 3.390 | 3.440 | 17,443,064 | -0.14(-3.91%) |
Oct 12, 2023 | 3.760 | 3.760 | 3.500 | 3.580 | 26,003,772 | -0.20(-5.29%) |
Oct 11, 2023 | 4.580 | 4.619 | 3.750 | 3.780 | 102,148,616 | -0.71(-15.81%) |
Oct 10, 2023 | 4.100 | 4.510 | 4.090 | 4.490 | 11,973,507 | +0.40(+9.78%) |
Oct 09, 2023 | 4.230 | 4.420 | 4.050 | 4.090 | 12,270,674 | -0.22(-5.10%) |
Oct 06, 2023 | 4.080 | 4.340 | 4.050 | 4.310 | 11,602,363 | +0.15(+3.61%) |
Oct 05, 2023 | 4.320 | 4.350 | 4.120 | 4.160 | 11,553,517 | -0.24(-5.45%) |
Oct 04, 2023 | 4.390 | 4.450 | 4.200 | 4.400 | 11,618,825 | +0.02(+0.46%) |
Oct 03, 2023 | 4.690 | 4.700 | 4.260 | 4.380 | 20,827,234 | -0.37(-7.79%) |
Oct 02, 2023 | 4.980 | 5.000 | 4.710 | 4.750 | 10,056,520 | -0.22(-4.43%) |
Sep 29, 2023 | 5.070 | 5.180 | 4.880 | 4.970 | 10,870,571 | -0.01(-0.20%) |
Sep 28, 2023 | 5.050 | 5.100 | 4.765 | 4.980 | 12,062,944 | -0.04(-0.80%) |
Sep 27, 2023 | 5.080 | 5.230 | 4.982 | 5.020 | 16,208,406 | +0.17(+3.51%) |
Sep 26, 2023 | 4.840 | 4.970 | 4.731 | 4.850 | 9,559,907 | -0.07(-1.42%) |
Sep 25, 2023 | 5.020 | 4.990 | 4.910 | 4.920 | 17,794,706 | -0.10(-1.99%) |
Sep 22, 2023 | 5.150 | 5.240 | 4.920 | 5.020 | 15,632,100 | -0.07(-1.38%) |
Sep 21, 2023 | 5.020 | 5.160 | 4.940 | 5.090 | 18,016,882 | -0.09(-1.74%) |
Sep 20, 2023 | 5.440 | 5.490 | 5.170 | 5.180 | 10,946,571 | -0.19(-3.54%) |
Sep 19, 2023 | 5.340 | 5.420 | 5.210 | 5.370 | 10,773,877 | +0.00(+0.00%) |
Sep 18, 2023 | 5.620 | 5.650 | 5.340 | 5.370 | 11,968,481 | -0.25(-4.45%) |
Sep 15, 2023 | 5.960 | 6.030 | 5.570 | 5.620 | 17,868,628 | -0.43(-7.11%) |
Sep 14, 2023 | 5.810 | 6.110 | 5.810 | 6.050 | 10,999,589 | +0.25(+4.31%) |
Sep 13, 2023 | 5.670 | 5.850 | 5.540 | 5.800 | 12,214,908 | +0.13(+2.29%) |
Sep 12, 2023 | 5.690 | 5.890 | 5.590 | 5.670 | 15,828,144 | -0.08(-1.39%) |
Sep 11, 2023 | 5.770 | 5.840 | 5.460 | 5.750 | 14,029,807 | +0.03(+0.52%) |
Sep 08, 2023 | 6.330 | 6.330 | 5.670 | 5.720 | 21,523,880 | -0.57(-9.06%) |
Sep 07, 2023 | 5.930 | 6.290 | 4.960 | 6.290 | 44,919,572 | -0.77(-10.91%) |
Sep 06, 2023 | 7.240 | 7.405 | 7.040 | 7.060 | 11,277,526 | -0.20(-2.75%) |
Sep 05, 2023 | 7.400 | 7.570 | 7.210 | 7.260 | 8,492,669 | -0.18(-2.42%) |
Sep 01, 2023 | 7.230 | 7.540 | 7.230 | 7.440 | 6,224,562 | +0.28(+3.91%) |
Aug 31, 2023 | 7.360 | 7.460 | 7.125 | 7.160 | 6,165,757 | -0.16(-2.19%) |
Aug 30, 2023 | 7.280 | 7.440 | 7.190 | 7.320 | 5,909,678 | +0.08(+1.10%) |
Aug 29, 2023 | 6.870 | 7.300 | 6.830 | 7.240 | 7,228,941 | +0.31(+4.47%) |
Aug 28, 2023 | 6.900 | 7.010 | 6.830 | 6.930 | 4,253,470 | +0.10(+1.46%) |
Aug 25, 2023 | 6.800 | 6.890 | 6.650 | 6.830 | 5,447,519 | +0.04(+0.59%) |
Aug 24, 2023 | 7.100 | 7.130 | 6.790 | 6.790 | 6,939,243 | -0.28(-3.96%) |
Aug 23, 2023 | 6.970 | 7.150 | 6.900 | 7.070 | 4,659,825 | +0.05(+0.71%) |
Aug 22, 2023 | 7.060 | 7.230 | 6.910 | 7.020 | 6,314,544 | +0.05(+0.72%) |
Aug 21, 2023 | 7.060 | 7.185 | 6.920 | 6.970 | 7,067,181 | -0.09(-1.27%) |
Aug 18, 2023 | 7.030 | 7.310 | 6.940 | 7.060 | 6,582,073 | -0.14(-1.94%) |
Aug 17, 2023 | 7.370 | 7.420 | 7.180 | 7.200 | 5,286,113 | -0.09(-1.23%) |
Aug 16, 2023 | 7.520 | 7.540 | 7.210 | 7.290 | 9,668,287 | -0.30(-3.95%) |
Aug 15, 2023 | 7.690 | 7.770 | 7.540 | 7.590 | 5,253,498 | -0.22(-2.82%) |
Aug 14, 2023 | 7.710 | 7.890 | 7.550 | 7.810 | 5,533,777 | +0.00(+0.00%) |
Aug 11, 2023 | 7.740 | 7.850 | 7.640 | 7.810 | 6,073,335 | +0.00(+0.00%) |
Aug 10, 2023 | 7.980 | 8.100 | 7.740 | 7.810 | 7,799,094 | -0.16(-2.01%) |
Aug 09, 2023 | 8.020 | 8.130 | 7.840 | 7.970 | 5,897,083 | -0.02(-0.25%) |
Aug 08, 2023 | 7.870 | 8.030 | 7.730 | 7.990 | 7,925,329 | -0.02(-0.25%) |
Aug 07, 2023 | 8.010 | 8.050 | 7.720 | 8.010 | 6,549,688 | -0.04(-0.50%) |
Aug 04, 2023 | 8.200 | 8.235 | 7.990 | 8.050 | 6,072,740 | -0.06(-0.74%) |
Aug 03, 2023 | 8.070 | 8.260 | 8.060 | 8.110 | 5,796,649 | -0.01(-0.12%) |
Aug 02, 2023 | 8.200 | 8.220 | 7.850 | 8.120 | 11,648,930 | -0.28(-3.33%) |