Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.850 | 3.410 | 2.760 | 3.350 | 7,740,146 | +0.34(+11.30%) |
Oct 30, 2023 | 3.020 | 3.280 | 2.830 | 3.010 | 24,454,514 | +0.37(+14.02%) |
Oct 27, 2023 | 2.810 | 3.390 | 2.560 | 2.640 | 11,624,929 | -0.10(-3.65%) |
Oct 26, 2023 | 2.900 | 2.950 | 2.710 | 2.740 | 2,343,639 | -0.16(-5.68%) |
Oct 25, 2023 | 3.250 | 3.250 | 2.900 | 2.905 | 2,657,230 | -0.37(-11.16%) |
Oct 24, 2023 | 3.230 | 3.380 | 3.230 | 3.270 | 1,783,662 | +0.08(+2.67%) |
Oct 23, 2023 | 3.480 | 3.500 | 3.180 | 3.185 | 2,121,906 | -0.35(-10.03%) |
Oct 20, 2023 | 3.550 | 3.640 | 3.490 | 3.540 | 1,444,493 | -0.01(-0.28%) |
Oct 19, 2023 | 3.650 | 3.650 | 3.465 | 3.550 | 1,643,339 | -0.05(-1.39%) |
Oct 18, 2023 | 3.700 | 3.720 | 3.510 | 3.600 | 1,547,192 | -0.13(-3.49%) |
Oct 17, 2023 | 3.820 | 3.980 | 3.730 | 3.730 | 1,046,632 | -0.12(-3.12%) |
Oct 16, 2023 | 3.800 | 3.940 | 3.690 | 3.850 | 1,437,609 | +0.04(+1.05%) |
Oct 13, 2023 | 3.690 | 3.810 | 3.600 | 3.810 | 2,079,652 | +0.12(+3.25%) |
Oct 12, 2023 | 3.860 | 3.880 | 3.660 | 3.690 | 2,304,386 | -0.13(-3.40%) |
Oct 11, 2023 | 3.810 | 3.970 | 3.780 | 3.820 | 1,657,894 | +0.01(+0.39%) |
Oct 10, 2023 | 3.650 | 3.910 | 3.620 | 3.805 | 1,722,317 | +0.18(+4.82%) |
Oct 09, 2023 | 3.670 | 3.730 | 3.540 | 3.630 | 1,999,823 | -0.12(-3.20%) |
Oct 06, 2023 | 3.410 | 3.795 | 3.370 | 3.750 | 3,041,290 | +0.28(+8.07%) |
Oct 05, 2023 | 3.250 | 3.480 | 3.140 | 3.470 | 3,360,138 | +0.30(+9.46%) |
Oct 04, 2023 | 3.390 | 3.410 | 3.150 | 3.170 | 2,649,963 | -0.18(-5.37%) |
Oct 03, 2023 | 3.600 | 3.600 | 3.330 | 3.350 | 2,510,486 | -0.25(-6.94%) |
Oct 02, 2023 | 3.800 | 3.800 | 3.585 | 3.600 | 3,276,225 | -0.14(-3.74%) |
Sep 29, 2023 | 3.890 | 3.930 | 3.722 | 3.740 | 2,486,437 | -0.13(-3.36%) |
Sep 28, 2023 | 4.000 | 4.015 | 3.825 | 3.870 | 1,858,538 | -0.10(-2.52%) |
Sep 27, 2023 | 4.010 | 4.090 | 3.880 | 3.970 | 1,913,440 | -0.01(-0.25%) |
Sep 26, 2023 | 4.000 | 4.140 | 3.930 | 3.980 | 2,377,620 | -0.07(-1.73%) |
Sep 25, 2023 | 4.360 | 4.185 | 4.035 | 4.050 | 2,794,554 | -0.41(-9.19%) |
Sep 22, 2023 | 4.150 | 4.475 | 4.140 | 4.460 | 2,705,948 | +0.32(+7.73%) |
Sep 21, 2023 | 4.450 | 4.470 | 4.120 | 4.140 | 3,735,637 | -0.37(-8.20%) |
Sep 20, 2023 | 4.560 | 4.730 | 4.510 | 4.510 | 1,723,019 | -0.10(-2.17%) |
Sep 19, 2023 | 4.530 | 4.620 | 4.380 | 4.610 | 2,518,030 | +0.08(+1.77%) |
Sep 18, 2023 | 4.860 | 4.910 | 4.370 | 4.530 | 4,063,966 | -0.39(-7.93%) |
Sep 15, 2023 | 4.790 | 4.970 | 4.710 | 4.920 | 21,122,952 | +0.14(+2.93%) |
Sep 14, 2023 | 4.710 | 4.875 | 4.610 | 4.780 | 2,139,851 | +0.10(+2.14%) |
Sep 13, 2023 | 4.960 | 5.020 | 4.600 | 4.680 | 3,489,695 | -0.36(-7.14%) |
Sep 12, 2023 | 5.010 | 5.180 | 5.000 | 5.040 | 4,179,875 | -0.01(-0.20%) |
Sep 11, 2023 | 4.980 | 5.222 | 4.960 | 5.050 | 3,583,348 | +0.16(+3.27%) |
Sep 08, 2023 | 4.950 | 5.080 | 4.763 | 4.890 | 2,761,786 | +0.00(+0.00%) |
Sep 07, 2023 | 4.880 | 4.940 | 4.700 | 4.890 | 2,125,256 | -0.09(-1.81%) |
Sep 06, 2023 | 4.870 | 5.070 | 4.765 | 4.980 | 2,697,023 | +0.09(+1.84%) |
Sep 05, 2023 | 5.310 | 5.330 | 4.710 | 4.890 | 7,238,218 | -0.56(-10.28%) |
Sep 01, 2023 | 5.360 | 5.465 | 5.210 | 5.450 | 2,251,079 | +0.12(+2.25%) |
Aug 31, 2023 | 5.240 | 5.400 | 5.215 | 5.330 | 1,560,353 | +0.09(+1.72%) |
Aug 30, 2023 | 5.250 | 5.350 | 5.180 | 5.240 | 1,145,575 | -0.03(-0.57%) |
Aug 29, 2023 | 5.050 | 5.280 | 5.030 | 5.270 | 1,998,841 | +0.22(+4.36%) |
Aug 28, 2023 | 4.720 | 5.070 | 4.710 | 5.050 | 1,733,845 | +0.35(+7.45%) |
Aug 25, 2023 | 4.570 | 4.725 | 4.509 | 4.700 | 1,134,872 | +0.13(+2.84%) |
Aug 24, 2023 | 4.630 | 4.630 | 4.490 | 4.570 | 946,291 | -0.07(-1.51%) |
Aug 23, 2023 | 4.720 | 4.970 | 4.630 | 4.640 | 2,193,350 | +0.00(+0.00%) |
Aug 22, 2023 | 4.600 | 4.670 | 4.431 | 4.640 | 1,149,400 | +0.04(+0.87%) |
Aug 21, 2023 | 4.470 | 4.640 | 4.360 | 4.600 | 1,961,965 | +0.13(+2.91%) |
Aug 18, 2023 | 4.260 | 4.522 | 4.220 | 4.470 | 1,463,602 | +0.12(+2.76%) |
Aug 17, 2023 | 4.570 | 4.580 | 4.340 | 4.350 | 1,628,014 | -0.18(-3.97%) |
Aug 16, 2023 | 4.470 | 4.585 | 4.433 | 4.530 | 1,701,110 | +0.06(+1.34%) |
Aug 15, 2023 | 4.500 | 4.590 | 4.405 | 4.470 | 1,538,874 | -0.06(-1.32%) |
Aug 14, 2023 | 4.670 | 4.680 | 4.420 | 4.530 | 2,338,019 | -0.15(-3.21%) |
Aug 11, 2023 | 4.680 | 4.800 | 4.670 | 4.680 | 866,139 | -0.07(-1.47%) |
Aug 10, 2023 | 4.610 | 4.875 | 4.590 | 4.750 | 1,280,103 | +0.16(+3.49%) |
Aug 09, 2023 | 4.850 | 4.875 | 4.560 | 4.590 | 1,668,252 | -0.20(-4.18%) |
Aug 08, 2023 | 5.020 | 5.020 | 4.677 | 4.790 | 2,179,262 | -0.23(-4.58%) |
Aug 07, 2023 | 5.050 | 5.110 | 4.815 | 5.020 | 2,822,582 | -0.05(-0.99%) |
Aug 04, 2023 | 5.150 | 5.215 | 4.935 | 5.070 | 2,910,071 | -0.04(-0.78%) |
Aug 03, 2023 | 4.750 | 5.250 | 4.560 | 5.110 | 7,456,191 | +0.77(+17.74%) |
Aug 02, 2023 | 4.420 | 4.570 | 4.250 | 4.340 | 4,958,054 | -0.15(-3.34%) |