Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.200 | 3.430 | 3.080 | 3.360 | 81,587 | +0.11(+3.38%) |
Oct 30, 2023 | 3.240 | 3.350 | 3.190 | 3.250 | 108,796 | +0.03(+0.93%) |
Oct 27, 2023 | 3.250 | 3.320 | 3.150 | 3.220 | 68,351 | +0.02(+0.63%) |
Oct 26, 2023 | 3.080 | 3.240 | 3.060 | 3.200 | 71,446 | +0.12(+3.90%) |
Oct 25, 2023 | 3.020 | 3.160 | 3.020 | 3.080 | 65,757 | +0.03(+0.98%) |
Oct 24, 2023 | 3.080 | 3.160 | 2.970 | 3.050 | 164,065 | -0.02(-0.65%) |
Oct 23, 2023 | 2.840 | 3.170 | 2.775 | 3.070 | 453,885 | +0.19(+6.60%) |
Oct 20, 2023 | 2.680 | 2.880 | 2.610 | 2.880 | 199,039 | +0.12(+4.35%) |
Oct 19, 2023 | 2.710 | 2.970 | 2.590 | 2.760 | 592,450 | +0.16(+6.15%) |
Oct 18, 2023 | 2.540 | 2.680 | 2.540 | 2.600 | 148,757 | -0.01(-0.38%) |
Oct 17, 2023 | 2.540 | 2.640 | 2.430 | 2.610 | 1,313,956 | +0.13(+5.24%) |
Oct 16, 2023 | 2.500 | 2.625 | 2.400 | 2.480 | 621,017 | +0.05(+2.06%) |
Oct 13, 2023 | 2.560 | 2.620 | 2.350 | 2.430 | 677,094 | -0.10(-3.95%) |
Oct 12, 2023 | 2.700 | 2.786 | 2.500 | 2.530 | 517,406 | -0.17(-6.30%) |
Oct 11, 2023 | 2.810 | 2.905 | 2.600 | 2.700 | 205,013 | -0.10(-3.57%) |
Oct 10, 2023 | 2.850 | 2.910 | 2.620 | 2.800 | 1,403,392 | -0.03(-1.06%) |
Oct 09, 2023 | 2.750 | 2.920 | 2.560 | 2.830 | 246,263 | +0.12(+4.43%) |
Oct 06, 2023 | 2.700 | 2.790 | 2.470 | 2.710 | 197,783 | +0.01(+0.37%) |
Oct 05, 2023 | 2.520 | 2.785 | 2.470 | 2.700 | 700,231 | +0.16(+6.30%) |
Oct 04, 2023 | 2.710 | 2.850 | 2.100 | 2.540 | 1,242,464 | -0.20(-7.30%) |
Oct 03, 2023 | 2.700 | 2.890 | 2.330 | 2.740 | 2,805,805 | +0.15(+5.79%) |
Oct 02, 2023 | 2.960 | 3.060 | 2.590 | 2.590 | 1,973,369 | -0.29(-10.07%) |
Sep 29, 2023 | 3.070 | 3.150 | 2.855 | 2.880 | 822,977 | -0.12(-4.00%) |
Sep 28, 2023 | 3.030 | 3.200 | 2.920 | 3.000 | 181,262 | -0.05(-1.64%) |
Sep 27, 2023 | 2.990 | 3.100 | 2.910 | 3.050 | 275,031 | +0.10(+3.39%) |
Sep 26, 2023 | 2.910 | 3.100 | 2.860 | 2.950 | 150,932 | +0.12(+4.24%) |
Sep 25, 2023 | 2.940 | 3.020 | 2.830 | 2.830 | 126,974 | -0.21(-6.91%) |
Sep 22, 2023 | 2.920 | 3.150 | 2.920 | 3.040 | 106,331 | +0.13(+4.47%) |
Sep 21, 2023 | 3.120 | 3.200 | 2.880 | 2.910 | 413,201 | -0.24(-7.62%) |
Sep 20, 2023 | 3.240 | 3.330 | 3.130 | 3.150 | 44,830 | -0.10(-3.08%) |
Sep 19, 2023 | 3.210 | 3.300 | 3.130 | 3.250 | 71,913 | +0.06(+1.88%) |
Sep 18, 2023 | 3.290 | 3.320 | 3.110 | 3.190 | 446,368 | -0.04(-1.24%) |
Sep 15, 2023 | 3.200 | 3.300 | 3.080 | 3.230 | 201,250 | +0.11(+3.53%) |
Sep 14, 2023 | 3.150 | 3.200 | 3.040 | 3.120 | 150,302 | -0.10(-3.11%) |
Sep 13, 2023 | 3.020 | 3.325 | 3.020 | 3.220 | 118,723 | +0.12(+3.87%) |
Sep 12, 2023 | 3.290 | 3.305 | 3.090 | 3.100 | 122,272 | -0.20(-6.06%) |
Sep 11, 2023 | 3.350 | 3.370 | 3.115 | 3.300 | 302,465 | +0.10(+3.12%) |
Sep 08, 2023 | 3.220 | 3.500 | 2.940 | 3.200 | 226,060 | -0.03(-0.93%) |
Sep 07, 2023 | 3.220 | 3.360 | 3.000 | 3.230 | 197,164 | -0.02(-0.62%) |
Sep 06, 2023 | 3.350 | 3.490 | 3.190 | 3.250 | 346,692 | +0.04(+1.25%) |
Sep 05, 2023 | 3.400 | 3.550 | 3.200 | 3.210 | 212,104 | -0.31(-8.81%) |
Sep 01, 2023 | 3.300 | 3.750 | 3.300 | 3.520 | 185,943 | +0.24(+7.32%) |
Aug 31, 2023 | 3.540 | 3.770 | 3.260 | 3.280 | 154,994 | -0.27(-7.61%) |
Aug 30, 2023 | 3.560 | 3.810 | 3.500 | 3.550 | 116,205 | -0.02(-0.56%) |
Aug 29, 2023 | 3.420 | 3.750 | 3.420 | 3.570 | 150,152 | +0.12(+3.48%) |
Aug 28, 2023 | 3.580 | 3.700 | 3.370 | 3.450 | 166,310 | -0.12(-3.36%) |
Aug 25, 2023 | 3.300 | 3.620 | 3.170 | 3.570 | 130,072 | +0.27(+8.18%) |
Aug 24, 2023 | 3.420 | 3.610 | 3.270 | 3.300 | 91,023 | -0.09(-2.65%) |
Aug 23, 2023 | 3.460 | 3.620 | 3.360 | 3.390 | 169,492 | -0.05(-1.45%) |
Aug 22, 2023 | 3.240 | 3.520 | 3.100 | 3.440 | 175,823 | +0.26(+8.18%) |
Aug 21, 2023 | 3.300 | 3.480 | 3.030 | 3.180 | 414,637 | -0.14(-4.22%) |
Aug 18, 2023 | 3.400 | 3.520 | 3.270 | 3.320 | 80,434 | -0.08(-2.35%) |
Aug 17, 2023 | 3.600 | 3.670 | 3.370 | 3.400 | 86,721 | -0.18(-5.03%) |
Aug 16, 2023 | 3.880 | 3.910 | 3.250 | 3.580 | 411,450 | -0.39(-9.82%) |
Aug 15, 2023 | 3.780 | 4.240 | 3.710 | 3.970 | 156,632 | +0.08(+2.06%) |
Aug 14, 2023 | 3.770 | 3.990 | 3.680 | 3.890 | 138,680 | +0.05(+1.30%) |
Aug 11, 2023 | 3.690 | 3.920 | 3.690 | 3.840 | 113,760 | +0.09(+2.40%) |
Aug 10, 2023 | 3.840 | 3.875 | 3.700 | 3.750 | 41,370 | -0.08(-2.09%) |
Aug 09, 2023 | 3.800 | 3.870 | 3.480 | 3.830 | 148,130 | +0.15(+4.08%) |
Aug 08, 2023 | 3.670 | 3.850 | 3.500 | 3.680 | 80,662 | -0.15(-3.92%) |
Aug 07, 2023 | 3.830 | 4.160 | 3.200 | 3.830 | 1,053,821 | +0.41(+11.99%) |
Aug 04, 2023 | 3.570 | 3.615 | 3.420 | 3.420 | 32,984 | -0.12(-3.39%) |
Aug 03, 2023 | 3.480 | 3.640 | 3.420 | 3.540 | 33,481 | +0.06(+1.72%) |
Aug 02, 2023 | 3.540 | 3.645 | 3.420 | 3.480 | 85,327 | -0.20(-5.43%) |