Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.640 | 3.660 | 3.620 | 3.620 | 338,067 | +0.00(+0.00%) |
Oct 30, 2023 | 3.660 | 3.670 | 3.620 | 3.620 | 595,165 | -0.03(-0.82%) |
Oct 27, 2023 | 3.680 | 3.690 | 3.630 | 3.650 | 561,680 | -0.03(-0.82%) |
Oct 26, 2023 | 3.720 | 3.720 | 3.680 | 3.680 | 416,534 | -0.05(-1.34%) |
Oct 25, 2023 | 3.720 | 3.740 | 3.715 | 3.730 | 534,028 | +0.01(+0.27%) |
Oct 24, 2023 | 3.730 | 3.730 | 3.700 | 3.720 | 256,888 | +0.01(+0.27%) |
Oct 23, 2023 | 3.730 | 3.730 | 3.705 | 3.710 | 411,683 | -0.02(-0.54%) |
Oct 20, 2023 | 3.720 | 3.750 | 3.705 | 3.730 | 632,715 | +0.02(+0.54%) |
Oct 19, 2023 | 3.700 | 3.780 | 3.673 | 3.710 | 218,590 | +0.02(+0.54%) |
Oct 18, 2023 | 3.750 | 3.760 | 3.680 | 3.690 | 550,964 | -0.05(-1.34%) |
Oct 17, 2023 | 3.710 | 3.760 | 3.710 | 3.740 | 489,095 | +0.03(+0.81%) |
Oct 16, 2023 | 3.730 | 3.740 | 3.700 | 3.710 | 466,311 | -0.03(-0.80%) |
Oct 13, 2023 | 3.720 | 3.750 | 3.710 | 3.740 | 537,211 | +0.08(+2.19%) |
Oct 12, 2023 | 3.700 | 3.705 | 3.660 | 3.660 | 299,769 | -0.05(-1.35%) |
Oct 11, 2023 | 3.700 | 3.720 | 3.670 | 3.710 | 338,682 | +0.01(+0.27%) |
Oct 10, 2023 | 3.680 | 3.719 | 3.670 | 3.700 | 320,546 | +0.03(+0.82%) |
Oct 09, 2023 | 3.610 | 3.690 | 3.610 | 3.670 | 610,002 | +0.07(+1.94%) |
Oct 06, 2023 | 3.520 | 3.620 | 3.520 | 3.600 | 519,526 | +0.07(+1.98%) |
Oct 05, 2023 | 3.520 | 3.540 | 3.510 | 3.530 | 264,662 | +0.01(+0.28%) |
Oct 04, 2023 | 3.530 | 3.540 | 3.510 | 3.520 | 388,856 | -0.02(-0.56%) |
Oct 03, 2023 | 3.570 | 3.590 | 3.530 | 3.540 | 820,248 | -0.06(-1.67%) |
Oct 02, 2023 | 3.680 | 3.680 | 3.580 | 3.600 | 899,262 | -0.06(-1.64%) |
Sep 29, 2023 | 3.700 | 3.700 | 3.655 | 3.660 | 356,018 | -0.03(-0.86%) |
Sep 28, 2023 | 3.680 | 3.700 | 3.670 | 3.692 | 456,053 | +0.00(+0.04%) |
Sep 27, 2023 | 3.690 | 3.710 | 3.660 | 3.690 | 602,433 | +0.00(+0.00%) |
Sep 26, 2023 | 3.730 | 3.750 | 3.690 | 3.690 | 561,083 | -0.05(-1.34%) |
Sep 25, 2023 | 3.750 | 3.765 | 3.740 | 3.740 | 525,960 | +0.00(+0.00%) |
Sep 22, 2023 | 3.740 | 3.760 | 3.730 | 3.740 | 684,296 | -0.02(-0.53%) |
Sep 21, 2023 | 3.760 | 3.780 | 3.690 | 3.760 | 445,546 | -0.02(-0.53%) |
Sep 20, 2023 | 3.770 | 3.810 | 3.770 | 3.780 | 459,103 | -0.01(-0.26%) |
Sep 19, 2023 | 3.770 | 3.800 | 3.760 | 3.790 | 289,343 | +0.02(+0.53%) |
Sep 18, 2023 | 3.770 | 3.780 | 3.760 | 3.770 | 416,488 | +0.02(+0.53%) |
Sep 15, 2023 | 3.760 | 3.780 | 3.750 | 3.750 | 375,986 | -0.03(-0.79%) |
Sep 14, 2023 | 3.730 | 3.780 | 3.720 | 3.780 | 382,420 | +0.04(+1.07%) |
Sep 13, 2023 | 3.780 | 3.785 | 3.740 | 3.740 | 442,693 | -0.04(-1.06%) |
Sep 12, 2023 | 3.810 | 3.811 | 3.770 | 3.780 | 486,773 | -0.03(-0.79%) |
Sep 11, 2023 | 3.770 | 3.810 | 3.770 | 3.810 | 501,899 | +0.04(+1.06%) |
Sep 08, 2023 | 3.750 | 3.770 | 3.730 | 3.770 | 305,271 | +0.02(+0.53%) |
Sep 07, 2023 | 3.760 | 3.770 | 3.740 | 3.750 | 252,623 | -0.01(-0.27%) |
Sep 06, 2023 | 3.780 | 3.780 | 3.730 | 3.760 | 304,845 | -0.02(-0.53%) |
Sep 05, 2023 | 3.780 | 3.780 | 3.760 | 3.780 | 210,414 | +0.00(+0.00%) |
Sep 01, 2023 | 3.780 | 3.790 | 3.760 | 3.780 | 211,451 | +0.00(+0.00%) |
Aug 31, 2023 | 3.800 | 3.800 | 3.760 | 3.780 | 410,359 | -0.02(-0.53%) |
Aug 30, 2023 | 3.800 | 3.820 | 3.770 | 3.800 | 332,149 | +0.01(+0.26%) |
Aug 29, 2023 | 3.730 | 3.800 | 3.722 | 3.790 | 512,196 | +0.04(+1.07%) |
Aug 28, 2023 | 3.760 | 3.780 | 3.740 | 3.750 | 377,781 | +0.00(+0.00%) |
Aug 25, 2023 | 3.750 | 3.770 | 3.720 | 3.750 | 443,080 | +0.03(+0.81%) |
Aug 24, 2023 | 3.710 | 3.750 | 3.710 | 3.720 | 313,971 | -0.01(-0.27%) |
Aug 23, 2023 | 3.690 | 3.730 | 3.680 | 3.730 | 393,278 | +0.03(+0.81%) |
Aug 22, 2023 | 3.680 | 3.720 | 3.670 | 3.700 | 405,549 | +0.03(+0.82%) |
Aug 21, 2023 | 3.640 | 3.675 | 3.640 | 3.670 | 299,828 | +0.04(+1.10%) |
Aug 18, 2023 | 3.650 | 3.650 | 3.630 | 3.630 | 237,658 | +0.00(+0.00%) |
Aug 17, 2023 | 3.680 | 3.700 | 3.630 | 3.630 | 451,315 | -0.04(-1.09%) |
Aug 16, 2023 | 3.700 | 3.710 | 3.650 | 3.670 | 425,913 | -0.07(-1.87%) |
Aug 15, 2023 | 3.780 | 3.780 | 3.730 | 3.740 | 475,927 | -0.05(-1.32%) |
Aug 14, 2023 | 3.800 | 3.800 | 3.750 | 3.790 | 414,227 | +0.00(+0.00%) |
Aug 11, 2023 | 3.770 | 3.820 | 3.770 | 3.790 | 431,501 | +0.02(+0.53%) |
Aug 10, 2023 | 3.810 | 3.810 | 3.760 | 3.770 | 387,782 | -0.03(-0.79%) |
Aug 09, 2023 | 3.740 | 3.800 | 3.740 | 3.800 | 428,201 | +0.06(+1.60%) |
Aug 08, 2023 | 3.740 | 3.760 | 3.700 | 3.740 | 329,703 | +0.00(+0.00%) |
Aug 07, 2023 | 3.740 | 3.761 | 3.710 | 3.740 | 504,012 | +0.00(+0.00%) |
Aug 04, 2023 | 3.730 | 3.770 | 3.720 | 3.740 | 392,862 | +0.01(+0.27%) |
Aug 03, 2023 | 3.730 | 3.750 | 3.715 | 3.730 | 606,125 | -0.04(-1.06%) |
Aug 02, 2023 | 3.790 | 3.800 | 3.730 | 3.770 | 500,160 | -0.03(-0.79%) |