Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.240 | 3.290 | 3.230 | 3.250 | 116,655 | +0.04(+1.25%) |
Oct 30, 2023 | 3.240 | 3.250 | 3.180 | 3.210 | 226,101 | -0.10(-3.02%) |
Oct 27, 2023 | 3.360 | 3.380 | 3.260 | 3.310 | 271,188 | -0.05(-1.49%) |
Oct 26, 2023 | 3.220 | 3.390 | 3.220 | 3.360 | 223,725 | +0.15(+4.67%) |
Oct 25, 2023 | 3.270 | 3.280 | 3.200 | 3.210 | 259,926 | -0.03(-0.93%) |
Oct 24, 2023 | 3.410 | 3.445 | 3.240 | 3.240 | 640,100 | -0.19(-5.54%) |
Oct 23, 2023 | 3.450 | 3.505 | 3.420 | 3.430 | 235,391 | -0.04(-1.15%) |
Oct 20, 2023 | 3.440 | 3.515 | 3.440 | 3.470 | 211,064 | -0.01(-0.29%) |
Oct 19, 2023 | 3.550 | 3.570 | 3.470 | 3.480 | 149,505 | -0.12(-3.33%) |
Oct 18, 2023 | 3.650 | 3.650 | 3.569 | 3.600 | 147,678 | -0.09(-2.44%) |
Oct 17, 2023 | 3.610 | 3.710 | 3.598 | 3.690 | 196,119 | +0.08(+2.22%) |
Oct 16, 2023 | 3.500 | 3.650 | 3.495 | 3.610 | 197,805 | +0.11(+3.14%) |
Oct 13, 2023 | 3.500 | 3.530 | 3.495 | 3.500 | 56,071 | +0.00(+0.00%) |
Oct 12, 2023 | 3.570 | 3.570 | 3.460 | 3.500 | 132,139 | -0.06(-1.69%) |
Oct 11, 2023 | 3.550 | 3.580 | 3.540 | 3.560 | 80,073 | +0.02(+0.56%) |
Oct 10, 2023 | 3.510 | 3.540 | 3.490 | 3.540 | 145,604 | +0.08(+2.31%) |
Oct 09, 2023 | 3.400 | 3.500 | 3.400 | 3.460 | 115,920 | +0.02(+0.58%) |
Oct 06, 2023 | 3.370 | 3.440 | 3.365 | 3.440 | 104,782 | +0.05(+1.47%) |
Oct 05, 2023 | 3.300 | 3.420 | 3.300 | 3.390 | 118,962 | +0.08(+2.42%) |
Oct 04, 2023 | 3.310 | 3.340 | 3.280 | 3.310 | 193,941 | -0.04(-1.19%) |
Oct 03, 2023 | 3.430 | 3.445 | 3.300 | 3.350 | 422,653 | -0.10(-2.90%) |
Oct 02, 2023 | 3.520 | 3.525 | 3.430 | 3.450 | 124,057 | -0.08(-2.27%) |
Sep 29, 2023 | 3.510 | 3.550 | 3.475 | 3.530 | 170,155 | +0.02(+0.57%) |
Sep 28, 2023 | 3.470 | 3.530 | 3.465 | 3.510 | 208,952 | +0.04(+1.15%) |
Sep 27, 2023 | 3.500 | 3.560 | 3.470 | 3.470 | 112,296 | +0.01(+0.29%) |
Sep 26, 2023 | 3.580 | 3.600 | 3.460 | 3.460 | 171,087 | -0.12(-3.35%) |
Sep 25, 2023 | 3.640 | 3.610 | 3.580 | 3.580 | 172,876 | -0.06(-1.65%) |
Sep 22, 2023 | 3.590 | 3.675 | 3.570 | 3.640 | 196,389 | +0.05(+1.39%) |
Sep 21, 2023 | 3.650 | 3.660 | 3.580 | 3.590 | 155,786 | -0.08(-2.18%) |
Sep 20, 2023 | 3.700 | 3.719 | 3.670 | 3.670 | 110,945 | -0.02(-0.54%) |
Sep 19, 2023 | 3.680 | 3.719 | 3.650 | 3.690 | 238,581 | +0.00(+0.00%) |
Sep 18, 2023 | 3.710 | 3.750 | 3.688 | 3.690 | 350,974 | -0.06(-1.60%) |
Sep 15, 2023 | 3.680 | 3.750 | 3.679 | 3.750 | 212,025 | +0.05(+1.35%) |
Sep 14, 2023 | 3.620 | 3.740 | 3.620 | 3.700 | 186,710 | +0.09(+2.49%) |
Sep 13, 2023 | 3.610 | 3.669 | 3.565 | 3.610 | 179,081 | +0.00(+0.00%) |
Sep 12, 2023 | 3.630 | 3.690 | 3.610 | 3.610 | 185,673 | +0.00(+0.00%) |
Sep 11, 2023 | 3.550 | 3.630 | 3.545 | 3.610 | 136,289 | +0.07(+1.98%) |
Sep 08, 2023 | 3.520 | 3.550 | 3.500 | 3.540 | 120,065 | +0.00(+0.00%) |
Sep 07, 2023 | 3.450 | 3.550 | 3.450 | 3.540 | 137,857 | +0.08(+2.31%) |
Sep 06, 2023 | 3.530 | 3.530 | 3.460 | 3.460 | 124,254 | -0.06(-1.70%) |
Sep 05, 2023 | 3.500 | 3.550 | 3.460 | 3.520 | 197,431 | +0.04(+1.15%) |
Sep 01, 2023 | 3.480 | 3.550 | 3.450 | 3.480 | 372,322 | +0.01(+0.29%) |
Aug 31, 2023 | 3.500 | 3.539 | 3.450 | 3.470 | 167,986 | -0.03(-0.86%) |
Aug 30, 2023 | 3.500 | 3.530 | 3.480 | 3.500 | 116,620 | +0.00(+0.00%) |
Aug 29, 2023 | 3.480 | 3.545 | 3.480 | 3.500 | 150,802 | +0.02(+0.57%) |
Aug 28, 2023 | 3.450 | 3.520 | 3.450 | 3.480 | 104,756 | +0.02(+0.58%) |
Aug 25, 2023 | 3.450 | 3.480 | 3.435 | 3.460 | 146,340 | +0.02(+0.58%) |
Aug 24, 2023 | 3.380 | 3.450 | 3.380 | 3.440 | 128,288 | +0.06(+1.78%) |
Aug 23, 2023 | 3.370 | 3.410 | 3.350 | 3.380 | 141,947 | +0.03(+0.90%) |
Aug 22, 2023 | 3.330 | 3.380 | 3.330 | 3.350 | 123,845 | +0.03(+0.90%) |
Aug 21, 2023 | 3.350 | 3.380 | 3.300 | 3.320 | 184,183 | -0.02(-0.60%) |
Aug 18, 2023 | 3.350 | 3.410 | 3.330 | 3.340 | 308,088 | +0.01(+0.30%) |
Aug 17, 2023 | 3.370 | 3.450 | 3.330 | 3.330 | 266,594 | -0.12(-3.48%) |
Aug 16, 2023 | 3.350 | 3.480 | 3.350 | 3.450 | 230,116 | +0.10(+2.99%) |
Aug 15, 2023 | 3.440 | 3.440 | 3.240 | 3.350 | 385,810 | -0.09(-2.62%) |
Aug 14, 2023 | 3.400 | 3.500 | 3.380 | 3.440 | 296,110 | -0.03(-0.86%) |
Aug 11, 2023 | 3.460 | 3.480 | 3.430 | 3.470 | 230,566 | +0.06(+1.76%) |
Aug 10, 2023 | 3.450 | 3.455 | 3.360 | 3.410 | 227,627 | +0.00(+0.00%) |
Aug 09, 2023 | 3.410 | 3.500 | 3.400 | 3.410 | 420,866 | +0.04(+1.19%) |
Aug 08, 2023 | 3.400 | 3.400 | 3.340 | 3.370 | 236,763 | -0.03(-0.88%) |
Aug 07, 2023 | 3.510 | 3.510 | 3.360 | 3.400 | 915,308 | -0.08(-2.30%) |
Aug 04, 2023 | 3.640 | 3.660 | 3.470 | 3.480 | 752,917 | -0.25(-6.70%) |
Aug 03, 2023 | 3.850 | 3.850 | 3.730 | 3.730 | 2,100,711 | -0.15(-3.87%) |
Aug 02, 2023 | 3.900 | 3.945 | 3.850 | 3.880 | 830,543 | -0.04(-1.02%) |