Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.870 | 2.885 | 2.760 | 2.780 | 322,293 | -0.09(-3.14%) |
Oct 30, 2023 | 2.870 | 2.920 | 2.830 | 2.870 | 271,543 | -0.02(-0.69%) |
Oct 27, 2023 | 2.890 | 2.890 | 2.755 | 2.890 | 434,864 | +0.05(+1.76%) |
Oct 26, 2023 | 2.860 | 2.890 | 2.765 | 2.840 | 438,690 | -0.06(-2.07%) |
Oct 25, 2023 | 2.890 | 2.960 | 2.870 | 2.900 | 389,981 | +0.01(+0.35%) |
Oct 24, 2023 | 2.870 | 2.938 | 2.820 | 2.890 | 349,781 | +0.02(+0.70%) |
Oct 23, 2023 | 2.800 | 2.910 | 2.700 | 2.870 | 408,482 | +0.04(+1.41%) |
Oct 20, 2023 | 2.800 | 2.925 | 2.800 | 2.830 | 444,606 | +0.00(+0.00%) |
Oct 19, 2023 | 2.820 | 2.850 | 2.780 | 2.830 | 197,035 | -0.01(-0.35%) |
Oct 18, 2023 | 2.860 | 2.930 | 2.820 | 2.840 | 430,803 | -0.01(-0.35%) |
Oct 17, 2023 | 2.800 | 2.880 | 2.796 | 2.850 | 177,704 | +0.04(+1.42%) |
Oct 16, 2023 | 2.890 | 2.890 | 2.770 | 2.810 | 396,631 | -0.04(-1.40%) |
Oct 13, 2023 | 2.850 | 2.890 | 2.800 | 2.850 | 619,000 | +0.09(+3.26%) |
Oct 12, 2023 | 2.880 | 2.890 | 2.730 | 2.760 | 566,991 | -0.12(-4.17%) |
Oct 11, 2023 | 2.900 | 2.955 | 2.845 | 2.880 | 399,032 | +0.02(+0.70%) |
Oct 10, 2023 | 3.040 | 3.040 | 2.830 | 2.860 | 404,803 | -0.18(-5.92%) |
Oct 09, 2023 | 3.030 | 3.040 | 2.920 | 3.040 | 434,314 | +0.06(+2.01%) |
Oct 06, 2023 | 2.880 | 2.990 | 2.820 | 2.980 | 458,018 | +0.10(+3.47%) |
Oct 05, 2023 | 2.890 | 2.940 | 2.805 | 2.880 | 379,320 | -0.03(-1.03%) |
Oct 04, 2023 | 3.080 | 3.080 | 2.900 | 2.910 | 668,381 | -0.11(-3.64%) |
Oct 03, 2023 | 2.990 | 3.030 | 2.920 | 3.020 | 826,907 | +0.06(+2.03%) |
Oct 02, 2023 | 3.080 | 3.080 | 2.930 | 2.960 | 409,582 | -0.10(-3.27%) |
Sep 29, 2023 | 3.100 | 3.120 | 3.000 | 3.060 | 687,615 | +0.02(+0.66%) |
Sep 28, 2023 | 3.060 | 3.090 | 2.970 | 3.040 | 474,943 | -0.01(-0.33%) |
Sep 27, 2023 | 3.050 | 3.090 | 2.990 | 3.050 | 380,654 | -0.03(-0.97%) |
Sep 26, 2023 | 3.130 | 3.134 | 3.050 | 3.080 | 277,648 | -0.04(-1.28%) |
Sep 25, 2023 | 3.080 | 3.135 | 3.020 | 3.120 | 401,058 | +0.06(+1.96%) |
Sep 22, 2023 | 3.110 | 3.180 | 3.050 | 3.060 | 366,459 | -0.03(-0.97%) |
Sep 21, 2023 | 3.100 | 3.110 | 3.020 | 3.090 | 403,751 | -0.07(-2.22%) |
Sep 20, 2023 | 3.210 | 3.260 | 3.160 | 3.160 | 297,267 | -0.04(-1.25%) |
Sep 19, 2023 | 3.390 | 3.400 | 3.200 | 3.200 | 196,736 | -0.19(-5.60%) |
Sep 18, 2023 | 3.410 | 3.430 | 3.280 | 3.390 | 309,079 | +0.00(+0.00%) |
Sep 15, 2023 | 3.300 | 3.460 | 3.250 | 3.390 | 1,097,118 | +0.15(+4.63%) |
Sep 14, 2023 | 3.280 | 3.330 | 3.190 | 3.240 | 470,853 | -0.03(-0.92%) |
Sep 13, 2023 | 3.390 | 3.390 | 3.230 | 3.270 | 420,460 | -0.09(-2.68%) |
Sep 12, 2023 | 3.350 | 3.430 | 3.320 | 3.360 | 320,167 | -0.02(-0.59%) |
Sep 11, 2023 | 3.460 | 3.490 | 3.360 | 3.380 | 404,310 | -0.02(-0.59%) |
Sep 08, 2023 | 3.830 | 3.830 | 3.350 | 3.400 | 1,717,853 | -0.51(-13.04%) |
Sep 07, 2023 | 3.920 | 3.947 | 3.840 | 3.910 | 124,880 | -0.04(-1.01%) |
Sep 06, 2023 | 4.000 | 4.055 | 3.910 | 3.950 | 188,817 | -0.07(-1.74%) |
Sep 05, 2023 | 4.150 | 4.190 | 4.000 | 4.020 | 153,416 | -0.17(-4.06%) |
Sep 01, 2023 | 4.290 | 4.290 | 4.180 | 4.190 | 52,275 | -0.04(-0.95%) |
Aug 31, 2023 | 4.310 | 4.330 | 4.160 | 4.230 | 67,311 | -0.07(-1.63%) |
Aug 30, 2023 | 4.330 | 4.400 | 4.280 | 4.300 | 84,376 | +0.01(+0.23%) |
Aug 29, 2023 | 4.220 | 4.300 | 4.200 | 4.290 | 98,716 | +0.03(+0.70%) |
Aug 28, 2023 | 4.110 | 4.280 | 4.110 | 4.260 | 92,747 | +0.12(+2.90%) |
Aug 25, 2023 | 4.170 | 4.190 | 4.070 | 4.140 | 95,607 | -0.06(-1.43%) |
Aug 24, 2023 | 4.170 | 4.281 | 4.170 | 4.200 | 95,690 | +0.00(+0.00%) |
Aug 23, 2023 | 4.040 | 4.270 | 4.020 | 4.200 | 96,276 | +0.15(+3.70%) |
Aug 22, 2023 | 4.050 | 4.110 | 4.020 | 4.050 | 91,800 | -0.01(-0.25%) |
Aug 21, 2023 | 4.100 | 4.140 | 4.030 | 4.060 | 111,529 | -0.04(-0.98%) |
Aug 18, 2023 | 4.170 | 4.170 | 4.060 | 4.100 | 90,421 | -0.01(-0.24%) |
Aug 17, 2023 | 4.200 | 4.280 | 4.110 | 4.110 | 93,893 | -0.08(-1.91%) |
Aug 16, 2023 | 4.120 | 4.253 | 4.120 | 4.190 | 142,787 | +0.03(+0.72%) |
Aug 15, 2023 | 4.350 | 4.360 | 4.110 | 4.160 | 140,660 | -0.16(-3.70%) |
Aug 14, 2023 | 4.220 | 4.420 | 4.220 | 4.320 | 103,708 | +0.07(+1.65%) |
Aug 11, 2023 | 4.260 | 4.320 | 4.250 | 4.250 | 50,357 | +0.00(+0.00%) |
Aug 10, 2023 | 4.330 | 4.359 | 4.250 | 4.250 | 56,752 | -0.08(-1.85%) |
Aug 09, 2023 | 4.380 | 4.410 | 4.305 | 4.330 | 46,884 | -0.02(-0.46%) |
Aug 08, 2023 | 4.300 | 4.350 | 4.250 | 4.350 | 58,466 | +0.05(+1.16%) |
Aug 07, 2023 | 4.350 | 4.370 | 4.290 | 4.300 | 67,020 | -0.05(-1.15%) |
Aug 04, 2023 | 4.440 | 4.520 | 4.350 | 4.350 | 115,013 | -0.04(-0.91%) |
Aug 03, 2023 | 4.440 | 4.490 | 4.370 | 4.390 | 56,805 | -0.06(-1.35%) |
Aug 02, 2023 | 4.530 | 4.531 | 4.360 | 4.450 | 113,294 | -0.12(-2.63%) |