Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.040 | 4.050 | 3.902 | 3.940 | 10,931 | -0.07(-1.75%) |
Oct 30, 2023 | 3.960 | 4.050 | 3.886 | 4.010 | 32,189 | +0.08(+2.04%) |
Oct 27, 2023 | 3.940 | 3.970 | 3.850 | 3.930 | 51,015 | -0.03(-0.76%) |
Oct 26, 2023 | 4.058 | 4.058 | 3.920 | 3.960 | 13,199 | -0.08(-1.98%) |
Oct 25, 2023 | 3.960 | 4.100 | 3.850 | 4.040 | 46,593 | +0.14(+3.59%) |
Oct 24, 2023 | 3.880 | 3.980 | 3.855 | 3.900 | 24,803 | +0.02(+0.52%) |
Oct 23, 2023 | 3.870 | 3.940 | 3.800 | 3.880 | 67,520 | -0.04(-1.02%) |
Oct 20, 2023 | 4.070 | 4.070 | 3.871 | 3.920 | 36,700 | -0.15(-3.69%) |
Oct 19, 2023 | 4.090 | 4.180 | 4.060 | 4.070 | 31,169 | -0.08(-1.93%) |
Oct 18, 2023 | 4.100 | 4.185 | 4.072 | 4.150 | 31,780 | +0.05(+1.22%) |
Oct 17, 2023 | 4.060 | 4.130 | 4.020 | 4.100 | 39,887 | -0.03(-0.73%) |
Oct 16, 2023 | 3.930 | 4.190 | 3.980 | 4.130 | 87,978 | +0.23(+5.90%) |
Oct 13, 2023 | 3.810 | 3.930 | 3.810 | 3.900 | 66,491 | +0.09(+2.36%) |
Oct 12, 2023 | 3.850 | 3.850 | 3.755 | 3.810 | 121,103 | -0.01(-0.26%) |
Oct 11, 2023 | 3.860 | 3.890 | 3.744 | 3.820 | 46,055 | -0.06(-1.55%) |
Oct 10, 2023 | 3.760 | 3.900 | 3.760 | 3.880 | 83,061 | +0.12(+3.19%) |
Oct 09, 2023 | 3.640 | 3.850 | 3.640 | 3.760 | 81,510 | +0.05(+1.35%) |
Oct 06, 2023 | 3.800 | 3.860 | 3.500 | 3.710 | 275,459 | -0.04(-1.07%) |
Oct 05, 2023 | 3.500 | 3.890 | 3.500 | 3.750 | 395,566 | +0.48(+14.68%) |
Oct 04, 2023 | 3.260 | 3.290 | 3.150 | 3.270 | 141,588 | +0.04(+1.24%) |
Oct 03, 2023 | 3.280 | 3.280 | 3.140 | 3.230 | 128,985 | -0.02(-0.62%) |
Oct 02, 2023 | 3.310 | 3.310 | 3.200 | 3.250 | 39,460 | -0.02(-0.61%) |
Sep 29, 2023 | 3.260 | 3.280 | 3.200 | 3.270 | 28,508 | +0.02(+0.62%) |
Sep 28, 2023 | 3.310 | 3.370 | 3.225 | 3.250 | 26,433 | +0.01(+0.31%) |
Sep 27, 2023 | 3.250 | 3.270 | 3.225 | 3.240 | 21,696 | -0.01(-0.31%) |
Sep 26, 2023 | 3.210 | 3.312 | 3.200 | 3.250 | 32,933 | +0.00(+0.00%) |
Sep 25, 2023 | 3.250 | 3.270 | 3.250 | 3.250 | 27,706 | +0.02(+0.62%) |
Sep 22, 2023 | 3.260 | 3.282 | 3.220 | 3.230 | 15,003 | -0.02(-0.62%) |
Sep 21, 2023 | 3.270 | 3.285 | 3.180 | 3.250 | 26,200 | +0.00(+0.00%) |
Sep 20, 2023 | 3.280 | 3.290 | 3.230 | 3.250 | 30,498 | -0.02(-0.61%) |
Sep 19, 2023 | 3.300 | 3.345 | 3.230 | 3.270 | 42,356 | -0.05(-1.51%) |
Sep 18, 2023 | 3.230 | 3.320 | 3.230 | 3.320 | 24,312 | +0.09(+2.79%) |
Sep 15, 2023 | 3.270 | 3.290 | 3.200 | 3.230 | 39,979 | -0.03(-0.92%) |
Sep 14, 2023 | 3.250 | 3.380 | 3.130 | 3.260 | 106,440 | +0.00(+0.00%) |
Sep 13, 2023 | 3.350 | 3.350 | 3.220 | 3.260 | 45,599 | +0.03(+0.93%) |
Sep 12, 2023 | 3.310 | 3.320 | 3.220 | 3.230 | 24,875 | -0.05(-1.52%) |
Sep 11, 2023 | 3.250 | 3.300 | 3.228 | 3.280 | 18,607 | +0.00(+0.00%) |
Sep 08, 2023 | 3.250 | 3.310 | 3.250 | 3.280 | 3,902 | +0.01(+0.31%) |
Sep 07, 2023 | 3.230 | 3.270 | 3.230 | 3.270 | 15,086 | +0.02(+0.62%) |
Sep 06, 2023 | 3.340 | 3.340 | 3.245 | 3.250 | 19,844 | -0.08(-2.40%) |
Sep 05, 2023 | 3.290 | 3.339 | 3.250 | 3.330 | 14,706 | +0.04(+1.22%) |
Sep 01, 2023 | 3.280 | 3.356 | 3.260 | 3.290 | 15,481 | +0.03(+0.92%) |
Aug 31, 2023 | 3.220 | 3.380 | 3.200 | 3.260 | 97,346 | +0.01(+0.31%) |
Aug 30, 2023 | 3.230 | 3.340 | 3.230 | 3.250 | 73,445 | +0.00(+0.00%) |
Aug 29, 2023 | 3.340 | 3.340 | 3.250 | 3.250 | 6,124 | -0.06(-1.66%) |
Aug 28, 2023 | 3.300 | 3.370 | 3.290 | 3.305 | 19,573 | +0.01(+0.15%) |
Aug 25, 2023 | 3.280 | 3.356 | 3.250 | 3.300 | 10,631 | -0.04(-1.20%) |
Aug 24, 2023 | 3.335 | 3.360 | 3.275 | 3.340 | 14,428 | +0.02(+0.60%) |
Aug 23, 2023 | 3.282 | 3.380 | 3.282 | 3.320 | 12,130 | -0.02(-0.60%) |
Aug 22, 2023 | 3.220 | 3.350 | 3.220 | 3.340 | 58,032 | +0.08(+2.45%) |
Aug 21, 2023 | 3.240 | 3.364 | 3.180 | 3.260 | 59,827 | +0.00(+0.00%) |
Aug 18, 2023 | 3.280 | 3.344 | 3.230 | 3.260 | 31,314 | +0.03(+0.93%) |
Aug 17, 2023 | 3.380 | 3.380 | 3.230 | 3.230 | 73,581 | -0.16(-4.72%) |
Aug 16, 2023 | 3.430 | 3.500 | 3.320 | 3.390 | 34,069 | -0.10(-2.87%) |
Aug 15, 2023 | 3.520 | 3.556 | 3.420 | 3.490 | 31,734 | -0.03(-0.85%) |
Aug 14, 2023 | 3.610 | 3.682 | 3.500 | 3.520 | 52,860 | -0.09(-2.49%) |
Aug 11, 2023 | 3.700 | 3.710 | 3.550 | 3.610 | 51,144 | -0.08(-2.17%) |
Aug 10, 2023 | 3.640 | 3.720 | 3.620 | 3.690 | 114,712 | +0.14(+3.94%) |
Aug 09, 2023 | 3.500 | 3.600 | 3.450 | 3.550 | 69,787 | +0.05(+1.43%) |
Aug 08, 2023 | 3.510 | 3.530 | 3.480 | 3.500 | 13,212 | -0.01(-0.28%) |
Aug 07, 2023 | 3.570 | 3.570 | 3.460 | 3.510 | 18,201 | -0.06(-1.68%) |
Aug 04, 2023 | 3.495 | 3.570 | 3.465 | 3.570 | 26,026 | +0.07(+2.00%) |
Aug 03, 2023 | 3.580 | 3.580 | 3.480 | 3.500 | 33,632 | +0.01(+0.29%) |
Aug 02, 2023 | 3.440 | 3.570 | 3.320 | 3.490 | 28,898 | +0.06(+1.75%) |