Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2023 | 2.600 | 597 | -0.40(-13.33%) | |||
Oct 26, 2023 | 3.000 | 125 | -0.04(-1.32%) | |||
Oct 25, 2023 | 3.240 | 3.240 | 2.949 | 3.040 | 2,641 | -0.17(-5.30%) |
Oct 24, 2023 | 3.290 | 3.590 | 3.000 | 3.210 | 7,825 | -0.07(-2.13%) |
Oct 23, 2023 | 3.190 | 3.590 | 3.190 | 3.280 | 3,115 | +0.04(+1.23%) |
Oct 19, 2023 | 3.240 | 305 | -0.06(-1.82%) | |||
Oct 18, 2023 | 3.380 | 3.500 | 3.232 | 3.300 | 12,295 | -0.08(-2.37%) |
Oct 17, 2023 | 3.390 | 3.526 | 3.380 | 3.380 | 3,679 | -0.02(-0.59%) |
Oct 16, 2023 | 3.380 | 3.720 | 3.400 | 3.400 | 2,464 | -0.01(-0.29%) |
Oct 13, 2023 | 3.190 | 3.730 | 3.190 | 3.410 | 10,062 | +0.06(+1.79%) |
Oct 12, 2023 | 3.200 | 3.610 | 3.200 | 3.350 | 4,199 | -0.01(-0.30%) |
Oct 11, 2023 | 3.360 | 3.620 | 3.290 | 3.360 | 38,783 | -0.25(-6.93%) |
Oct 10, 2023 | 3.430 | 4.040 | 3.430 | 3.610 | 12,613 | +0.38(+11.76%) |
Oct 09, 2023 | 3.230 | 3.480 | 3.230 | 3.230 | 735 | -0.10(-3.00%) |
Oct 06, 2023 | 3.300 | 3.330 | 3.290 | 3.330 | 872 | +0.17(+5.38%) |
Oct 05, 2023 | 3.360 | 3.360 | 3.160 | 3.160 | 3,913 | -0.20(-5.95%) |
Oct 04, 2023 | 3.310 | 3.574 | 3.310 | 3.360 | 2,797 | +0.15(+4.66%) |
Oct 03, 2023 | 3.250 | 3.250 | 3.130 | 3.211 | 8,446 | -0.14(-4.16%) |
Oct 02, 2023 | 3.120 | 3.350 | 3.120 | 3.350 | 2,424 | -0.07(-2.05%) |
Sep 29, 2023 | 3.240 | 3.480 | 3.240 | 3.420 | 2,687 | +0.07(+2.24%) |
Sep 28, 2023 | 3.460 | 3.460 | 3.300 | 3.345 | 11,220 | -0.13(-3.88%) |
Sep 27, 2023 | 3.510 | 3.655 | 3.300 | 3.480 | 14,456 | -0.17(-4.66%) |
Sep 26, 2023 | 3.760 | 3.800 | 3.520 | 3.650 | 9,908 | -0.05(-1.35%) |
Sep 25, 2023 | 3.700 | 3.790 | 3.700 | 3.700 | 5,752 | +0.00(+0.00%) |
Sep 22, 2023 | 3.810 | 3.895 | 3.700 | 3.700 | 3,408 | -0.08(-2.25%) |
Sep 21, 2023 | 3.800 | 3.932 | 3.530 | 3.785 | 7,659 | +0.17(+4.56%) |
Sep 20, 2023 | 3.770 | 3.900 | 3.600 | 3.620 | 4,651 | -0.13(-3.47%) |
Sep 19, 2023 | 3.750 | 3.760 | 3.750 | 3.750 | 1,386 | -0.15(-3.85%) |
Sep 18, 2023 | 3.800 | 3.900 | 3.650 | 3.900 | 4,599 | +0.15(+4.00%) |
Sep 15, 2023 | 3.890 | 3.910 | 3.650 | 3.750 | 24,449 | -0.22(-5.54%) |
Sep 14, 2023 | 3.900 | 3.980 | 3.770 | 3.970 | 4,212 | +0.25(+6.72%) |
Sep 13, 2023 | 3.862 | 3.962 | 3.710 | 3.720 | 3,500 | -0.11(-2.87%) |
Sep 12, 2023 | 4.100 | 4.100 | 3.600 | 3.830 | 23,901 | -0.15(-3.65%) |
Sep 11, 2023 | 3.610 | 4.130 | 3.610 | 3.975 | 40,669 | +0.41(+11.34%) |
Sep 08, 2023 | 3.560 | 3.680 | 3.560 | 3.570 | 1,822 | +0.02(+0.56%) |
Sep 07, 2023 | 3.600 | 3.635 | 3.500 | 3.550 | 3,651 | -0.06(-1.66%) |
Sep 06, 2023 | 3.650 | 3.650 | 3.610 | 3.610 | 1,148 | +0.06(+1.69%) |
Sep 05, 2023 | 3.491 | 3.650 | 3.468 | 3.550 | 3,109 | -0.02(-0.56%) |
Sep 01, 2023 | 3.450 | 3.760 | 3.450 | 3.570 | 895 | -0.02(-0.56%) |
Aug 31, 2023 | 3.560 | 3.600 | 3.325 | 3.590 | 6,152 | -0.02(-0.64%) |
Aug 30, 2023 | 3.600 | 3.730 | 3.590 | 3.613 | 2,374 | +0.09(+2.65%) |
Aug 29, 2023 | 3.550 | 3.620 | 3.520 | 3.520 | 2,614 | +0.05(+1.44%) |
Aug 28, 2023 | 3.520 | 3.675 | 3.420 | 3.470 | 10,928 | -0.17(-4.66%) |
Aug 25, 2023 | 3.900 | 3.900 | 3.550 | 3.640 | 8,330 | +0.15(+4.29%) |
Aug 24, 2023 | 3.490 | 3.700 | 3.470 | 3.490 | 4,823 | +0.02(+0.43%) |
Aug 23, 2023 | 3.650 | 3.760 | 3.475 | 3.475 | 3,766 | -0.21(-5.57%) |
Aug 22, 2023 | 3.580 | 3.750 | 3.480 | 3.680 | 7,176 | +0.03(+0.82%) |
Aug 21, 2023 | 3.640 | 3.820 | 3.580 | 3.650 | 43,112 | -0.05(-1.45%) |
Aug 18, 2023 | 3.650 | 3.704 | 3.593 | 3.704 | 6,501 | +0.09(+2.59%) |
Aug 17, 2023 | 3.890 | 3.890 | 3.600 | 3.610 | 15,975 | -0.12(-3.22%) |
Aug 16, 2023 | 3.900 | 3.900 | 3.560 | 3.730 | 5,623 | -0.03(-0.75%) |
Aug 15, 2023 | 3.600 | 3.890 | 3.590 | 3.758 | 4,704 | +0.16(+4.40%) |
Aug 14, 2023 | 3.600 | 3.605 | 3.360 | 3.600 | 7,391 | +0.04(+1.12%) |
Aug 11, 2023 | 3.445 | 3.580 | 3.445 | 3.560 | 18,487 | +0.14(+4.09%) |
Aug 10, 2023 | 3.420 | 3.420 | 3.420 | 3.420 | 451 | -0.04(-1.16%) |
Aug 09, 2023 | 3.360 | 3.460 | 3.340 | 3.460 | 7,240 | +0.00(+0.00%) |
Aug 08, 2023 | 3.590 | 3.590 | 3.330 | 3.460 | 4,409 | +0.15(+4.53%) |
Aug 07, 2023 | 3.309 | 3.310 | 3.309 | 3.310 | 1,600 | -0.02(-0.60%) |
Aug 04, 2023 | 3.300 | 3.330 | 3.250 | 3.330 | 3,382 | +0.04(+1.22%) |
Aug 03, 2023 | 3.110 | 3.290 | 3.000 | 3.290 | 16,654 | +0.11(+3.46%) |
Aug 02, 2023 | 3.130 | 3.490 | 2.893 | 3.180 | 22,807 | -0.12(-3.64%) |