Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.638 | 2.721 | 2.629 | 2.684 | 660,885 | +0.06(+2.10%) |
Oct 30, 2023 | 2.638 | 2.647 | 2.629 | 2.629 | 251,728 | +0.00(+0.00%) |
Oct 27, 2023 | 2.666 | 2.666 | 2.611 | 2.629 | 439,810 | -0.01(-0.35%) |
Oct 26, 2023 | 2.657 | 2.675 | 2.638 | 2.638 | 539,953 | -0.04(-1.37%) |
Oct 25, 2023 | 2.721 | 2.735 | 2.657 | 2.675 | 886,581 | -0.06(-2.02%) |
Oct 24, 2023 | 2.730 | 2.785 | 2.702 | 2.730 | 838,167 | +0.03(+1.02%) |
Oct 23, 2023 | 2.702 | 2.730 | 2.684 | 2.702 | 411,588 | +0.00(+0.00%) |
Oct 20, 2023 | 2.739 | 2.744 | 2.689 | 2.702 | 366,222 | -0.02(-0.68%) |
Oct 19, 2023 | 2.748 | 2.794 | 2.721 | 2.721 | 695,383 | -0.05(-1.66%) |
Oct 18, 2023 | 2.767 | 2.785 | 2.748 | 2.767 | 367,595 | -0.03(-0.99%) |
Oct 17, 2023 | 2.767 | 2.813 | 2.767 | 2.794 | 822,510 | +0.03(+1.00%) |
Oct 16, 2023 | 2.776 | 2.831 | 2.767 | 2.767 | 1,236,219 | +0.00(+0.00%) |
Oct 13, 2023 | 2.794 | 2.813 | 2.758 | 2.767 | 778,663 | -0.03(-0.99%) |
Oct 12, 2023 | 2.813 | 2.831 | 2.785 | 2.794 | 517,594 | -0.03(-0.98%) |
Oct 11, 2023 | 2.813 | 2.831 | 2.790 | 2.822 | 387,166 | +0.01(+0.46%) |
Oct 10, 2023 | 2.791 | 2.864 | 2.791 | 2.809 | 523,129 | +0.03(+0.98%) |
Oct 09, 2023 | 2.773 | 2.791 | 2.736 | 2.782 | 595,590 | +0.03(+0.99%) |
Oct 06, 2023 | 2.727 | 2.777 | 2.718 | 2.755 | 410,823 | +0.02(+0.66%) |
Oct 05, 2023 | 2.718 | 2.745 | 2.711 | 2.736 | 534,945 | +0.00(+0.00%) |
Oct 04, 2023 | 2.718 | 2.755 | 2.691 | 2.736 | 774,987 | +0.01(+0.33%) |
Oct 03, 2023 | 2.755 | 2.773 | 2.718 | 2.727 | 496,340 | -0.07(-2.60%) |
Oct 02, 2023 | 2.836 | 2.836 | 2.773 | 2.800 | 754,113 | -0.03(-0.96%) |
Sep 29, 2023 | 2.818 | 2.855 | 2.802 | 2.827 | 838,396 | +0.01(+0.32%) |
Sep 28, 2023 | 2.764 | 2.827 | 2.764 | 2.818 | 1,344,085 | +0.03(+0.98%) |
Sep 27, 2023 | 2.764 | 2.791 | 2.745 | 2.791 | 1,443,645 | +0.03(+0.99%) |
Sep 26, 2023 | 2.755 | 2.791 | 2.755 | 2.764 | 841,407 | -0.03(-0.98%) |
Sep 25, 2023 | 2.755 | 2.800 | 2.777 | 2.791 | 913,361 | +0.01(+0.33%) |
Sep 22, 2023 | 2.791 | 2.818 | 2.773 | 2.782 | 905,799 | -0.02(-0.65%) |
Sep 21, 2023 | 2.827 | 2.827 | 2.791 | 2.800 | 714,489 | -0.05(-1.60%) |
Sep 20, 2023 | 2.873 | 2.882 | 2.836 | 2.845 | 294,836 | -0.01(-0.32%) |
Sep 19, 2023 | 2.873 | 2.873 | 2.832 | 2.855 | 662,712 | -0.01(-0.32%) |
Sep 18, 2023 | 2.855 | 2.882 | 2.845 | 2.864 | 811,775 | +0.00(+0.00%) |
Sep 15, 2023 | 2.918 | 2.918 | 2.845 | 2.864 | 1,101,825 | -0.06(-2.17%) |
Sep 14, 2023 | 2.909 | 2.945 | 2.900 | 2.927 | 1,183,725 | +0.03(+0.94%) |
Sep 13, 2023 | 2.909 | 2.936 | 2.900 | 2.900 | 802,799 | -0.01(-0.47%) |
Sep 12, 2023 | 2.918 | 2.945 | 2.900 | 2.914 | 857,995 | -0.02(-0.77%) |
Sep 11, 2023 | 2.955 | 2.955 | 2.909 | 2.936 | 539,414 | +0.00(+0.00%) |
Sep 08, 2023 | 2.927 | 2.973 | 2.918 | 2.936 | 757,773 | -0.01(-0.19%) |
Sep 07, 2023 | 2.933 | 2.960 | 2.924 | 2.942 | 623,336 | +0.00(+0.00%) |
Sep 06, 2023 | 2.969 | 2.987 | 2.933 | 2.942 | 417,028 | -0.03(-0.91%) |
Sep 05, 2023 | 3.023 | 3.050 | 2.969 | 2.969 | 469,978 | -0.05(-1.79%) |
Sep 01, 2023 | 3.041 | 3.049 | 2.987 | 3.023 | 1,135,423 | +0.00(+0.00%) |
Aug 31, 2023 | 3.014 | 3.041 | 3.014 | 3.023 | 185,940 | +0.02(+0.60%) |
Aug 30, 2023 | 3.005 | 3.036 | 3.005 | 3.005 | 152,780 | +0.00(+0.00%) |
Aug 29, 2023 | 2.960 | 3.005 | 2.952 | 3.005 | 457,540 | +0.04(+1.52%) |
Aug 28, 2023 | 2.960 | 2.988 | 2.951 | 2.960 | 347,207 | +0.00(+0.00%) |
Aug 25, 2023 | 2.951 | 2.960 | 2.924 | 2.960 | 380,929 | +0.02(+0.61%) |
Aug 24, 2023 | 3.005 | 3.009 | 2.942 | 2.942 | 499,547 | -0.05(-1.80%) |
Aug 23, 2023 | 2.969 | 2.996 | 2.969 | 2.996 | 456,351 | +0.05(+1.83%) |
Aug 22, 2023 | 2.969 | 2.978 | 2.942 | 2.942 | 371,419 | -0.03(-0.91%) |
Aug 21, 2023 | 2.969 | 2.978 | 2.937 | 2.969 | 273,751 | +0.01(+0.30%) |
Aug 18, 2023 | 2.942 | 2.973 | 2.933 | 2.960 | 333,443 | +0.00(+0.00%) |
Aug 17, 2023 | 3.014 | 3.014 | 2.951 | 2.960 | 517,774 | -0.04(-1.50%) |
Aug 16, 2023 | 3.032 | 3.032 | 2.991 | 3.005 | 340,349 | -0.03(-0.89%) |
Aug 15, 2023 | 3.059 | 3.059 | 3.014 | 3.032 | 251,237 | -0.04(-1.46%) |
Aug 14, 2023 | 3.068 | 3.077 | 3.059 | 3.077 | 244,601 | +0.01(+0.29%) |
Aug 11, 2023 | 3.050 | 3.104 | 3.014 | 3.068 | 183,964 | +0.01(+0.29%) |
Aug 10, 2023 | 3.059 | 3.104 | 3.041 | 3.059 | 269,312 | +0.00(+0.12%) |
Aug 09, 2023 | 3.064 | 3.080 | 3.046 | 3.055 | 306,351 | +0.00(+0.00%) |
Aug 08, 2023 | 3.046 | 3.073 | 3.046 | 3.055 | 262,087 | -0.04(-1.15%) |
Aug 07, 2023 | 3.082 | 3.113 | 3.077 | 3.091 | 259,560 | +0.04(+1.17%) |
Aug 04, 2023 | 3.046 | 3.095 | 3.046 | 3.055 | 314,237 | +0.01(+0.29%) |
Aug 03, 2023 | 3.073 | 3.109 | 3.046 | 3.046 | 249,955 | -0.04(-1.16%) |
Aug 02, 2023 | 3.135 | 3.144 | 3.064 | 3.082 | 370,226 | -0.07(-2.26%) |