Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.510 | 2.875 | 2.500 | 2.850 | 1,066,656 | +0.38(+15.38%) |
Oct 30, 2023 | 2.420 | 2.520 | 2.420 | 2.470 | 412,577 | +0.05(+2.07%) |
Oct 27, 2023 | 2.440 | 2.485 | 2.390 | 2.420 | 498,702 | -0.04(-1.63%) |
Oct 26, 2023 | 2.350 | 2.480 | 2.322 | 2.460 | 532,717 | +0.11(+4.68%) |
Oct 25, 2023 | 2.420 | 2.440 | 2.325 | 2.350 | 341,828 | -0.10(-4.08%) |
Oct 24, 2023 | 2.340 | 2.510 | 2.330 | 2.450 | 479,913 | +0.13(+5.60%) |
Oct 23, 2023 | 2.340 | 2.390 | 2.280 | 2.320 | 478,465 | -0.03(-1.28%) |
Oct 20, 2023 | 2.320 | 2.395 | 2.230 | 2.350 | 942,668 | +0.04(+1.51%) |
Oct 19, 2023 | 2.350 | 2.400 | 2.310 | 2.315 | 487,057 | -0.06(-2.53%) |
Oct 18, 2023 | 2.580 | 2.580 | 2.350 | 2.375 | 715,479 | -0.25(-9.35%) |
Oct 17, 2023 | 2.500 | 2.695 | 2.500 | 2.620 | 658,223 | +0.11(+4.38%) |
Oct 16, 2023 | 2.510 | 2.549 | 2.410 | 2.510 | 795,113 | +0.02(+0.80%) |
Oct 13, 2023 | 2.540 | 2.570 | 2.450 | 2.490 | 685,961 | -0.04(-1.58%) |
Oct 12, 2023 | 2.740 | 2.750 | 2.523 | 2.530 | 912,231 | -0.25(-8.99%) |
Oct 11, 2023 | 2.840 | 2.900 | 2.630 | 2.780 | 1,080,604 | -0.07(-2.28%) |
Oct 10, 2023 | 2.840 | 2.971 | 2.830 | 2.845 | 507,452 | +0.02(+0.53%) |
Oct 09, 2023 | 2.940 | 2.940 | 2.810 | 2.830 | 399,291 | -0.14(-4.71%) |
Oct 06, 2023 | 2.970 | 3.030 | 2.910 | 2.970 | 763,873 | -0.01(-0.34%) |
Oct 05, 2023 | 2.780 | 3.000 | 2.780 | 2.980 | 922,985 | +0.22(+7.97%) |
Oct 04, 2023 | 3.040 | 3.065 | 2.760 | 2.760 | 614,685 | -0.28(-9.21%) |
Oct 03, 2023 | 2.950 | 3.050 | 2.820 | 3.040 | 884,560 | +0.09(+3.05%) |
Oct 02, 2023 | 3.100 | 3.100 | 2.905 | 2.950 | 632,946 | -0.19(-6.05%) |
Sep 29, 2023 | 3.200 | 3.235 | 3.090 | 3.140 | 366,622 | -0.05(-1.57%) |
Sep 28, 2023 | 3.150 | 3.220 | 3.060 | 3.190 | 471,157 | +0.01(+0.31%) |
Sep 27, 2023 | 3.320 | 3.320 | 3.150 | 3.180 | 412,507 | -0.04(-1.24%) |
Sep 26, 2023 | 3.180 | 3.390 | 3.180 | 3.220 | 686,740 | +0.03(+0.94%) |
Sep 25, 2023 | 3.150 | 3.200 | 3.170 | 3.190 | 419,702 | +0.00(+0.00%) |
Sep 22, 2023 | 3.270 | 3.320 | 3.160 | 3.190 | 777,388 | -0.07(-2.15%) |
Sep 21, 2023 | 3.380 | 3.380 | 3.255 | 3.260 | 971,924 | -0.14(-4.12%) |
Sep 20, 2023 | 3.390 | 3.460 | 3.350 | 3.400 | 646,717 | +0.00(+0.00%) |
Sep 19, 2023 | 3.320 | 3.400 | 3.290 | 3.400 | 490,921 | +0.08(+2.41%) |
Sep 18, 2023 | 3.470 | 3.470 | 3.300 | 3.320 | 605,249 | -0.16(-4.60%) |
Sep 15, 2023 | 3.620 | 3.620 | 3.460 | 3.480 | 1,058,556 | -0.13(-3.60%) |
Sep 14, 2023 | 3.680 | 3.729 | 3.600 | 3.610 | 402,476 | -0.05(-1.37%) |
Sep 13, 2023 | 3.650 | 3.770 | 3.580 | 3.660 | 693,894 | +0.00(+0.00%) |
Sep 12, 2023 | 3.830 | 3.890 | 3.640 | 3.660 | 461,853 | -0.22(-5.67%) |
Sep 11, 2023 | 3.770 | 3.930 | 3.760 | 3.880 | 414,648 | +0.13(+3.47%) |
Sep 08, 2023 | 3.830 | 3.860 | 3.740 | 3.750 | 364,873 | -0.08(-2.09%) |
Sep 07, 2023 | 3.880 | 3.905 | 3.780 | 3.830 | 482,975 | -0.06(-1.54%) |
Sep 06, 2023 | 3.950 | 3.980 | 3.785 | 3.890 | 521,707 | -0.03(-0.77%) |
Sep 05, 2023 | 3.970 | 4.160 | 3.870 | 3.920 | 629,357 | +0.05(+1.29%) |
Sep 01, 2023 | 3.810 | 3.910 | 3.810 | 3.870 | 406,858 | +0.09(+2.38%) |
Aug 31, 2023 | 3.850 | 3.900 | 3.750 | 3.780 | 521,684 | -0.07(-1.82%) |
Aug 30, 2023 | 3.810 | 3.970 | 3.745 | 3.850 | 531,995 | +0.02(+0.52%) |
Aug 29, 2023 | 3.870 | 3.920 | 3.780 | 3.830 | 439,462 | +0.04(+1.06%) |
Aug 28, 2023 | 3.930 | 3.980 | 3.770 | 3.790 | 454,654 | -0.10(-2.57%) |
Aug 25, 2023 | 3.780 | 3.935 | 3.715 | 3.890 | 605,877 | +0.13(+3.46%) |
Aug 24, 2023 | 3.800 | 3.810 | 3.680 | 3.760 | 714,555 | -0.09(-2.34%) |
Aug 23, 2023 | 3.910 | 4.050 | 3.850 | 3.850 | 513,100 | -0.05(-1.28%) |
Aug 22, 2023 | 3.930 | 4.010 | 3.710 | 3.900 | 1,782,261 | -0.01(-0.26%) |
Aug 21, 2023 | 4.190 | 4.220 | 3.900 | 3.910 | 1,143,931 | -0.29(-6.90%) |
Aug 18, 2023 | 4.270 | 4.350 | 4.180 | 4.200 | 580,127 | -0.11(-2.55%) |
Aug 17, 2023 | 4.410 | 4.440 | 4.300 | 4.310 | 907,323 | -0.09(-2.05%) |
Aug 16, 2023 | 4.510 | 4.560 | 4.350 | 4.400 | 766,923 | -0.11(-2.44%) |
Aug 15, 2023 | 4.410 | 4.525 | 4.370 | 4.510 | 667,157 | +0.05(+1.12%) |
Aug 14, 2023 | 4.330 | 4.520 | 4.150 | 4.460 | 1,370,637 | +0.11(+2.53%) |
Aug 11, 2023 | 3.900 | 4.360 | 3.880 | 4.350 | 1,237,289 | +0.45(+11.54%) |
Aug 10, 2023 | 3.910 | 4.010 | 3.790 | 3.900 | 766,818 | -0.01(-0.26%) |
Aug 09, 2023 | 3.820 | 4.065 | 3.820 | 3.910 | 1,069,550 | +0.02(+0.51%) |
Aug 08, 2023 | 4.000 | 4.350 | 3.660 | 3.890 | 2,085,719 | -0.47(-10.78%) |
Aug 07, 2023 | 4.530 | 4.530 | 4.240 | 4.360 | 1,048,684 | -0.15(-3.33%) |
Aug 04, 2023 | 4.420 | 4.540 | 4.420 | 4.510 | 485,319 | +0.10(+2.27%) |
Aug 03, 2023 | 4.280 | 4.435 | 4.280 | 4.410 | 570,869 | +0.11(+2.56%) |
Aug 02, 2023 | 4.340 | 4.370 | 4.220 | 4.300 | 660,550 | -0.09(-2.05%) |