Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.410 | 3.515 | 3.390 | 3.490 | 1,757,721 | +0.11(+3.25%) |
Oct 30, 2023 | 3.400 | 3.510 | 3.330 | 3.380 | 1,270,857 | +0.02(+0.60%) |
Oct 27, 2023 | 3.620 | 3.620 | 3.340 | 3.360 | 1,541,115 | -0.15(-4.27%) |
Oct 26, 2023 | 3.520 | 3.595 | 3.480 | 3.510 | 1,261,894 | -0.01(-0.28%) |
Oct 25, 2023 | 3.660 | 3.710 | 3.500 | 3.520 | 2,772,386 | -0.20(-5.38%) |
Oct 24, 2023 | 3.780 | 3.875 | 3.710 | 3.720 | 1,486,174 | -0.03(-0.80%) |
Oct 23, 2023 | 3.760 | 3.850 | 3.680 | 3.750 | 1,727,882 | -0.05(-1.32%) |
Oct 20, 2023 | 3.930 | 3.930 | 3.780 | 3.800 | 1,636,423 | -0.14(-3.55%) |
Oct 19, 2023 | 4.040 | 4.050 | 3.930 | 3.940 | 1,568,460 | -0.12(-2.96%) |
Oct 18, 2023 | 4.100 | 4.130 | 3.960 | 4.060 | 1,614,919 | -0.07(-1.69%) |
Oct 17, 2023 | 3.880 | 4.140 | 3.880 | 4.130 | 1,913,486 | +0.19(+4.82%) |
Oct 16, 2023 | 3.900 | 3.960 | 3.820 | 3.940 | 1,612,372 | +0.09(+2.34%) |
Oct 13, 2023 | 3.870 | 3.900 | 3.795 | 3.850 | 1,761,580 | -0.02(-0.52%) |
Oct 12, 2023 | 3.850 | 3.950 | 3.820 | 3.870 | 2,183,652 | -0.02(-0.51%) |
Oct 11, 2023 | 3.890 | 3.970 | 3.840 | 3.890 | 1,478,172 | +0.01(+0.26%) |
Oct 10, 2023 | 3.710 | 3.920 | 3.700 | 3.880 | 1,523,600 | +0.19(+5.15%) |
Oct 09, 2023 | 3.720 | 3.775 | 3.610 | 3.690 | 1,540,342 | -0.04(-1.07%) |
Oct 06, 2023 | 3.540 | 3.780 | 3.540 | 3.730 | 2,054,324 | +0.16(+4.48%) |
Oct 05, 2023 | 3.520 | 3.590 | 3.460 | 3.570 | 1,994,146 | +0.06(+1.71%) |
Oct 04, 2023 | 3.750 | 3.760 | 3.500 | 3.510 | 2,132,513 | -0.22(-5.90%) |
Oct 03, 2023 | 3.790 | 3.990 | 3.710 | 3.730 | 4,440,212 | +0.13(+3.61%) |
Oct 02, 2023 | 3.820 | 3.830 | 3.540 | 3.600 | 2,419,454 | -0.23(-6.01%) |
Sep 29, 2023 | 3.720 | 3.870 | 3.705 | 3.830 | 2,533,013 | +0.14(+3.79%) |
Sep 28, 2023 | 3.710 | 3.770 | 3.620 | 3.690 | 1,731,677 | -0.05(-1.34%) |
Sep 27, 2023 | 3.790 | 3.845 | 3.640 | 3.740 | 1,801,645 | -0.03(-0.80%) |
Sep 26, 2023 | 3.800 | 3.875 | 3.720 | 3.770 | 1,220,254 | -0.04(-1.05%) |
Sep 25, 2023 | 3.930 | 3.870 | 3.790 | 3.810 | 1,924,465 | -0.18(-4.51%) |
Sep 22, 2023 | 3.970 | 4.010 | 3.930 | 3.990 | 1,537,585 | +0.02(+0.50%) |
Sep 21, 2023 | 4.020 | 4.070 | 3.930 | 3.970 | 1,816,800 | -0.07(-1.73%) |
Sep 20, 2023 | 4.090 | 4.195 | 4.030 | 4.040 | 1,067,556 | -0.04(-0.98%) |
Sep 19, 2023 | 4.100 | 4.270 | 4.070 | 4.080 | 2,070,368 | -0.01(-0.24%) |
Sep 18, 2023 | 4.350 | 4.360 | 4.060 | 4.090 | 2,842,432 | -0.28(-6.41%) |
Sep 15, 2023 | 4.590 | 4.670 | 4.355 | 4.370 | 4,676,343 | -0.22(-4.79%) |
Sep 14, 2023 | 4.530 | 4.610 | 4.510 | 4.590 | 1,443,463 | +0.12(+2.68%) |
Sep 13, 2023 | 4.600 | 4.675 | 4.450 | 4.470 | 1,573,697 | -0.16(-3.46%) |
Sep 12, 2023 | 4.580 | 4.680 | 4.490 | 4.630 | 2,269,839 | +0.03(+0.65%) |
Sep 11, 2023 | 4.460 | 4.930 | 4.405 | 4.600 | 4,914,227 | +0.20(+4.55%) |
Sep 08, 2023 | 4.380 | 4.490 | 4.340 | 4.400 | 1,235,149 | +0.01(+0.23%) |
Sep 07, 2023 | 4.280 | 4.390 | 4.175 | 4.390 | 1,197,313 | +0.10(+2.33%) |
Sep 06, 2023 | 4.340 | 4.385 | 4.230 | 4.290 | 812,040 | -0.04(-0.92%) |
Sep 05, 2023 | 4.280 | 4.340 | 4.205 | 4.330 | 1,277,294 | +0.08(+1.88%) |
Sep 01, 2023 | 4.290 | 4.400 | 4.240 | 4.250 | 747,379 | -0.01(-0.23%) |
Aug 31, 2023 | 4.300 | 4.400 | 4.250 | 4.260 | 1,341,871 | -0.04(-0.93%) |
Aug 30, 2023 | 4.190 | 4.350 | 4.150 | 4.300 | 1,193,818 | +0.05(+1.18%) |
Aug 29, 2023 | 4.070 | 4.255 | 4.025 | 4.250 | 1,153,883 | +0.16(+3.91%) |
Aug 28, 2023 | 4.180 | 4.180 | 4.040 | 4.090 | 877,861 | -0.04(-0.97%) |
Aug 25, 2023 | 4.090 | 4.180 | 4.045 | 4.130 | 1,128,551 | +0.05(+1.23%) |
Aug 24, 2023 | 4.280 | 4.290 | 4.060 | 4.080 | 1,452,575 | -0.23(-5.34%) |
Aug 23, 2023 | 4.150 | 4.310 | 4.150 | 4.310 | 1,360,933 | +0.19(+4.61%) |
Aug 22, 2023 | 4.170 | 4.230 | 4.110 | 4.120 | 1,110,584 | +0.00(+0.00%) |
Aug 21, 2023 | 4.110 | 4.155 | 4.080 | 4.120 | 1,064,212 | +0.00(+0.00%) |
Aug 18, 2023 | 4.050 | 4.170 | 4.040 | 4.120 | 2,002,398 | +0.03(+0.73%) |
Aug 17, 2023 | 4.080 | 4.110 | 4.030 | 4.090 | 1,357,697 | +0.01(+0.25%) |
Aug 16, 2023 | 4.060 | 4.170 | 3.995 | 4.080 | 1,699,959 | +0.00(+0.00%) |
Aug 15, 2023 | 4.100 | 4.135 | 4.050 | 4.080 | 1,652,850 | -0.08(-1.92%) |
Aug 14, 2023 | 4.160 | 4.170 | 4.100 | 4.160 | 1,197,442 | -0.06(-1.42%) |
Aug 11, 2023 | 4.190 | 4.290 | 4.140 | 4.220 | 2,015,210 | +0.03(+0.72%) |
Aug 10, 2023 | 4.420 | 4.580 | 4.075 | 4.190 | 3,774,028 | -0.30(-6.68%) |
Aug 09, 2023 | 4.510 | 4.530 | 4.410 | 4.490 | 1,596,852 | -0.04(-0.88%) |
Aug 08, 2023 | 4.500 | 4.540 | 4.370 | 4.530 | 1,176,678 | -0.03(-0.66%) |
Aug 07, 2023 | 4.640 | 4.670 | 4.480 | 4.560 | 1,427,055 | -0.08(-1.72%) |
Aug 04, 2023 | 4.720 | 4.765 | 4.620 | 4.640 | 894,186 | -0.09(-1.90%) |
Aug 03, 2023 | 4.740 | 4.830 | 4.690 | 4.730 | 1,012,090 | -0.03(-0.63%) |
Aug 02, 2023 | 4.840 | 4.840 | 4.655 | 4.760 | 1,450,044 | -0.09(-1.86%) |