Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.880 | 3.010 | 2.840 | 2.930 | 1,554,422 | +0.06(+2.09%) |
Oct 30, 2023 | 3.020 | 3.060 | 2.820 | 2.870 | 1,751,348 | -0.11(-3.69%) |
Oct 27, 2023 | 3.110 | 3.110 | 2.960 | 2.980 | 2,353,460 | -0.13(-4.18%) |
Oct 26, 2023 | 3.060 | 3.140 | 3.000 | 3.110 | 1,424,925 | +0.06(+1.97%) |
Oct 25, 2023 | 3.130 | 3.190 | 3.040 | 3.050 | 2,592,042 | -0.12(-3.79%) |
Oct 24, 2023 | 3.120 | 3.190 | 3.080 | 3.170 | 1,291,203 | +0.08(+2.59%) |
Oct 23, 2023 | 3.240 | 3.260 | 3.080 | 3.090 | 2,116,376 | -0.16(-4.92%) |
Oct 20, 2023 | 3.250 | 3.275 | 3.185 | 3.250 | 2,081,205 | +0.00(+0.00%) |
Oct 19, 2023 | 3.310 | 3.380 | 3.235 | 3.250 | 1,418,829 | -0.07(-2.11%) |
Oct 18, 2023 | 3.430 | 3.430 | 3.290 | 3.320 | 1,584,104 | -0.14(-4.05%) |
Oct 17, 2023 | 3.530 | 3.530 | 3.405 | 3.460 | 2,491,834 | -0.12(-3.35%) |
Oct 16, 2023 | 3.460 | 3.605 | 3.480 | 3.580 | 1,381,766 | +0.15(+4.37%) |
Oct 13, 2023 | 3.550 | 3.570 | 3.420 | 3.430 | 1,573,064 | -0.13(-3.65%) |
Oct 12, 2023 | 3.700 | 3.700 | 3.520 | 3.560 | 1,276,974 | -0.13(-3.52%) |
Oct 11, 2023 | 3.750 | 3.780 | 3.630 | 3.690 | 3,332,134 | -0.07(-1.86%) |
Oct 10, 2023 | 3.710 | 3.880 | 3.710 | 3.760 | 1,810,407 | +0.06(+1.62%) |
Oct 09, 2023 | 3.720 | 3.745 | 3.641 | 3.700 | 1,148,624 | -0.08(-2.12%) |
Oct 06, 2023 | 3.660 | 3.800 | 3.560 | 3.780 | 1,866,620 | +0.08(+2.16%) |
Oct 05, 2023 | 3.940 | 3.980 | 3.685 | 3.700 | 2,444,291 | -0.29(-7.27%) |
Oct 04, 2023 | 3.960 | 4.010 | 3.870 | 3.990 | 1,069,106 | +0.02(+0.50%) |
Oct 03, 2023 | 4.060 | 4.110 | 3.940 | 3.970 | 1,404,016 | -0.13(-3.17%) |
Oct 02, 2023 | 4.140 | 4.200 | 4.060 | 4.100 | 1,292,887 | -0.08(-1.91%) |
Sep 29, 2023 | 4.030 | 4.240 | 4.030 | 4.180 | 1,817,387 | +0.17(+4.24%) |
Sep 28, 2023 | 4.180 | 4.180 | 3.965 | 4.010 | 2,067,124 | +0.12(+3.08%) |
Sep 27, 2023 | 3.830 | 3.950 | 3.830 | 3.890 | 1,162,778 | +0.05(+1.30%) |
Sep 26, 2023 | 4.090 | 4.105 | 3.830 | 3.840 | 2,097,993 | -0.26(-6.34%) |
Sep 25, 2023 | 4.060 | 4.120 | 4.085 | 4.100 | 1,786,177 | -0.04(-0.97%) |
Sep 22, 2023 | 4.100 | 4.180 | 4.060 | 4.140 | 1,597,878 | +0.06(+1.47%) |
Sep 21, 2023 | 4.180 | 4.200 | 4.050 | 4.080 | 1,297,625 | -0.13(-3.09%) |
Sep 20, 2023 | 4.220 | 4.300 | 4.210 | 4.210 | 1,557,970 | +0.00(+0.00%) |
Sep 19, 2023 | 4.300 | 4.310 | 4.200 | 4.210 | 1,333,121 | -0.09(-2.09%) |
Sep 18, 2023 | 4.250 | 4.330 | 4.190 | 4.300 | 1,373,345 | +0.03(+0.70%) |
Sep 15, 2023 | 4.320 | 4.330 | 4.180 | 4.270 | 3,788,920 | -0.05(-1.16%) |
Sep 14, 2023 | 4.200 | 4.430 | 4.190 | 4.320 | 3,253,796 | +0.16(+3.85%) |
Sep 13, 2023 | 4.060 | 4.170 | 4.025 | 4.160 | 2,185,428 | +0.07(+1.71%) |
Sep 12, 2023 | 4.100 | 4.110 | 4.020 | 4.090 | 1,163,924 | -0.01(-0.24%) |
Sep 11, 2023 | 4.220 | 4.270 | 4.070 | 4.100 | 1,474,842 | -0.11(-2.61%) |
Sep 08, 2023 | 4.240 | 4.245 | 4.090 | 4.210 | 1,077,799 | +0.02(+0.48%) |
Sep 07, 2023 | 4.300 | 4.335 | 4.190 | 4.190 | 1,518,837 | -0.16(-3.68%) |
Sep 06, 2023 | 4.410 | 4.460 | 4.300 | 4.350 | 1,761,007 | -0.07(-1.58%) |
Sep 05, 2023 | 4.530 | 4.530 | 4.380 | 4.420 | 1,362,511 | -0.12(-2.64%) |
Sep 01, 2023 | 4.670 | 4.820 | 4.480 | 4.540 | 2,252,078 | -0.14(-2.99%) |
Aug 31, 2023 | 4.330 | 4.790 | 4.320 | 4.680 | 5,545,231 | +0.47(+11.16%) |
Aug 30, 2023 | 4.100 | 4.290 | 4.065 | 4.210 | 2,014,670 | +0.10(+2.43%) |
Aug 29, 2023 | 3.990 | 4.140 | 3.950 | 4.110 | 1,257,561 | +0.13(+3.27%) |
Aug 28, 2023 | 4.100 | 4.160 | 3.930 | 3.980 | 1,591,264 | -0.12(-2.93%) |
Aug 25, 2023 | 4.010 | 4.120 | 3.995 | 4.100 | 1,211,862 | +0.10(+2.50%) |
Aug 24, 2023 | 4.110 | 4.120 | 3.960 | 4.000 | 1,234,141 | -0.11(-2.68%) |
Aug 23, 2023 | 4.120 | 4.185 | 4.030 | 4.110 | 1,539,813 | -0.03(-0.72%) |
Aug 22, 2023 | 3.950 | 4.160 | 3.940 | 4.140 | 2,183,507 | +0.19(+4.81%) |
Aug 21, 2023 | 4.060 | 4.130 | 3.940 | 3.950 | 1,745,411 | -0.12(-2.95%) |
Aug 18, 2023 | 3.890 | 4.100 | 3.880 | 4.070 | 2,386,780 | +0.14(+3.56%) |
Aug 17, 2023 | 3.930 | 4.130 | 3.920 | 3.930 | 2,733,610 | +0.00(+0.00%) |
Aug 16, 2023 | 4.110 | 4.210 | 3.840 | 3.930 | 4,567,964 | -0.26(-6.21%) |
Aug 15, 2023 | 4.240 | 4.360 | 4.160 | 4.190 | 2,390,380 | -0.07(-1.64%) |
Aug 14, 2023 | 4.180 | 4.300 | 4.125 | 4.260 | 2,101,635 | +0.05(+1.19%) |
Aug 11, 2023 | 4.090 | 4.235 | 3.950 | 4.210 | 4,743,101 | +0.05(+1.20%) |
Aug 10, 2023 | 3.840 | 4.320 | 3.790 | 4.160 | 7,226,338 | +0.47(+12.74%) |
Aug 09, 2023 | 3.730 | 3.770 | 3.615 | 3.690 | 3,821,647 | -0.04(-1.07%) |
Aug 08, 2023 | 3.780 | 3.835 | 3.680 | 3.730 | 4,735,838 | -0.13(-3.37%) |
Aug 07, 2023 | 4.010 | 4.060 | 3.840 | 3.860 | 3,339,442 | -0.15(-3.74%) |
Aug 04, 2023 | 4.040 | 4.190 | 3.950 | 4.010 | 3,325,732 | -0.01(-0.25%) |
Aug 03, 2023 | 4.270 | 4.270 | 3.990 | 4.020 | 3,712,258 | -0.25(-5.85%) |
Aug 02, 2023 | 4.300 | 4.350 | 4.220 | 4.270 | 2,493,042 | -0.07(-1.61%) |