Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.370 | 3.428 | 3.360 | 3.428 | 6,538 | -0.00(-0.05%) |
Oct 30, 2023 | 3.450 | 3.545 | 3.360 | 3.430 | 7,692 | -0.12(-3.38%) |
Oct 27, 2023 | 3.820 | 3.820 | 3.410 | 3.550 | 13,929 | -0.34(-8.74%) |
Oct 26, 2023 | 3.390 | 3.890 | 3.390 | 3.890 | 47,336 | +0.47(+13.85%) |
Oct 25, 2023 | 3.300 | 3.491 | 3.270 | 3.417 | 24,332 | +0.17(+5.13%) |
Oct 24, 2023 | 3.150 | 3.270 | 3.130 | 3.250 | 21,993 | +0.05(+1.56%) |
Oct 23, 2023 | 3.240 | 3.350 | 3.180 | 3.200 | 11,649 | +0.03(+0.95%) |
Oct 20, 2023 | 3.180 | 3.249 | 3.150 | 3.170 | 4,310 | -0.11(-3.35%) |
Oct 19, 2023 | 3.240 | 3.365 | 3.160 | 3.280 | 3,676 | -0.03(-0.91%) |
Oct 18, 2023 | 3.310 | 3.470 | 3.168 | 3.310 | 12,120 | +0.15(+4.75%) |
Oct 17, 2023 | 3.230 | 3.528 | 3.120 | 3.160 | 43,517 | -0.01(-0.32%) |
Oct 16, 2023 | 3.070 | 3.207 | 3.060 | 3.170 | 2,862 | +0.03(+0.96%) |
Oct 13, 2023 | 3.120 | 3.220 | 3.100 | 3.140 | 16,044 | +0.04(+1.13%) |
Oct 12, 2023 | 3.090 | 3.105 | 3.020 | 3.105 | 756 | +0.07(+2.41%) |
Oct 11, 2023 | 3.220 | 3.220 | 2.980 | 3.032 | 6,630 | -0.08(-2.51%) |
Oct 10, 2023 | 3.130 | 3.130 | 3.070 | 3.110 | 2,387 | +0.05(+1.63%) |
Oct 09, 2023 | 3.000 | 3.060 | 2.970 | 3.060 | 4,158 | +0.01(+0.32%) |
Oct 06, 2023 | 3.100 | 3.120 | 2.923 | 3.050 | 16,316 | -0.07(-2.24%) |
Oct 05, 2023 | 3.100 | 3.250 | 3.100 | 3.120 | 3,678 | -0.07(-2.19%) |
Oct 04, 2023 | 3.160 | 3.305 | 3.130 | 3.190 | 4,157 | -0.01(-0.31%) |
Oct 03, 2023 | 3.280 | 3.280 | 3.100 | 3.200 | 21,644 | -0.15(-4.48%) |
Oct 02, 2023 | 3.460 | 3.460 | 3.260 | 3.350 | 8,318 | +0.00(+0.00%) |
Sep 29, 2023 | 3.440 | 3.440 | 3.300 | 3.350 | 7,090 | -0.09(-2.62%) |
Sep 28, 2023 | 3.370 | 3.470 | 3.250 | 3.440 | 16,068 | +0.03(+0.88%) |
Sep 27, 2023 | 3.950 | 3.970 | 3.370 | 3.410 | 64,571 | -0.65(-16.01%) |
Sep 26, 2023 | 3.290 | 4.190 | 3.280 | 4.060 | 173,999 | +0.65(+19.06%) |
Sep 25, 2023 | 3.250 | 3.420 | 3.340 | 3.410 | 3,745 | +0.16(+4.93%) |
Sep 22, 2023 | 3.180 | 3.255 | 3.100 | 3.250 | 9,124 | +0.06(+1.88%) |
Sep 21, 2023 | 3.350 | 3.360 | 3.150 | 3.190 | 13,350 | -0.17(-5.06%) |
Sep 20, 2023 | 3.520 | 3.592 | 3.350 | 3.360 | 3,181 | -0.10(-2.75%) |
Sep 19, 2023 | 3.520 | 3.520 | 3.350 | 3.455 | 13,724 | -0.08(-2.40%) |
Sep 18, 2023 | 3.590 | 3.610 | 3.410 | 3.540 | 3,118 | -0.13(-3.54%) |
Sep 15, 2023 | 3.860 | 3.860 | 3.400 | 3.670 | 18,679 | -0.19(-4.92%) |
Sep 14, 2023 | 3.750 | 3.900 | 3.680 | 3.860 | 4,192 | +0.01(+0.23%) |
Sep 13, 2023 | 3.800 | 3.990 | 3.755 | 3.851 | 2,562 | +0.05(+1.34%) |
Sep 12, 2023 | 3.780 | 3.900 | 3.760 | 3.800 | 4,375 | +0.00(+0.00%) |
Sep 11, 2023 | 4.200 | 4.200 | 3.800 | 3.800 | 9,010 | -0.28(-6.86%) |
Sep 08, 2023 | 4.250 | 4.250 | 3.860 | 4.080 | 14,376 | -0.24(-5.56%) |
Sep 07, 2023 | 4.000 | 4.320 | 3.874 | 4.320 | 24,600 | +0.32(+8.00%) |
Sep 06, 2023 | 3.990 | 4.000 | 3.899 | 4.000 | 7,645 | +0.10(+2.56%) |
Sep 05, 2023 | 4.070 | 4.220 | 3.760 | 3.900 | 10,784 | -0.06(-1.52%) |
Sep 01, 2023 | 3.570 | 4.790 | 3.570 | 3.960 | 211,564 | +0.46(+13.14%) |
Aug 31, 2023 | 3.640 | 3.730 | 3.460 | 3.500 | 4,791 | -0.02(-0.57%) |
Aug 30, 2023 | 3.610 | 3.675 | 3.520 | 3.520 | 3,492 | +0.02(+0.57%) |
Aug 29, 2023 | 3.630 | 3.630 | 3.500 | 3.500 | 3,754 | -0.12(-3.29%) |
Aug 28, 2023 | 3.590 | 3.814 | 3.589 | 3.619 | 2,306 | +0.02(+0.52%) |
Aug 25, 2023 | 3.590 | 3.600 | 3.500 | 3.600 | 2,295 | +0.07(+1.98%) |
Aug 24, 2023 | 3.750 | 3.770 | 3.520 | 3.530 | 3,095 | -0.22(-5.78%) |
Aug 23, 2023 | 3.650 | 3.842 | 3.622 | 3.747 | 1,951 | +0.15(+4.07%) |
Aug 22, 2023 | 3.700 | 3.700 | 3.600 | 3.600 | 3,241 | -0.10(-2.70%) |
Aug 21, 2023 | 3.810 | 3.829 | 3.700 | 3.700 | 2,318 | -0.13(-3.39%) |
Aug 18, 2023 | 3.790 | 4.060 | 3.670 | 3.830 | 11,338 | -0.04(-1.03%) |
Aug 17, 2023 | 4.210 | 4.210 | 3.790 | 3.870 | 17,686 | -0.40(-9.31%) |
Aug 16, 2023 | 4.430 | 4.500 | 4.267 | 4.267 | 3,842 | -0.01(-0.30%) |
Aug 15, 2023 | 4.375 | 4.380 | 4.211 | 4.280 | 4,367 | +0.07(+1.66%) |
Aug 14, 2023 | 4.350 | 4.550 | 4.200 | 4.210 | 8,814 | -0.09(-2.09%) |
Aug 11, 2023 | 4.620 | 4.620 | 4.300 | 4.300 | 9,531 | -0.12(-2.71%) |
Aug 10, 2023 | 4.500 | 4.710 | 4.410 | 4.420 | 8,703 | +0.02(+0.45%) |
Aug 09, 2023 | 4.510 | 4.720 | 4.220 | 4.400 | 7,088 | -0.21(-4.56%) |
Aug 08, 2023 | 4.610 | 4.620 | 4.430 | 4.610 | 8,221 | -0.07(-1.50%) |
Aug 07, 2023 | 4.590 | 4.870 | 4.540 | 4.680 | 22,921 | +0.02(+0.43%) |
Aug 04, 2023 | 4.400 | 4.670 | 4.400 | 4.660 | 12,647 | +0.18(+4.02%) |
Aug 03, 2023 | 4.450 | 4.600 | 4.330 | 4.480 | 8,480 | +0.14(+3.23%) |
Aug 02, 2023 | 4.200 | 4.470 | 4.200 | 4.340 | 14,465 | +0.02(+0.46%) |