Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.670 | 2.789 | 2.640 | 2.710 | 28,462 | +0.07(+2.65%) |
Oct 30, 2023 | 2.660 | 2.660 | 2.580 | 2.640 | 23,527 | +0.00(+0.00%) |
Oct 27, 2023 | 2.620 | 2.670 | 2.580 | 2.640 | 17,717 | +0.03(+1.15%) |
Oct 26, 2023 | 2.630 | 2.640 | 2.550 | 2.610 | 34,005 | +0.01(+0.38%) |
Oct 25, 2023 | 2.580 | 2.680 | 2.580 | 2.600 | 23,021 | +0.04(+1.56%) |
Oct 24, 2023 | 2.620 | 2.620 | 2.560 | 2.560 | 15,808 | -0.02(-0.78%) |
Oct 23, 2023 | 2.640 | 2.643 | 2.550 | 2.580 | 18,208 | -0.05(-1.90%) |
Oct 20, 2023 | 2.600 | 2.643 | 2.580 | 2.630 | 13,501 | +0.00(+0.00%) |
Oct 19, 2023 | 2.610 | 2.710 | 2.610 | 2.630 | 15,257 | -0.01(-0.38%) |
Oct 18, 2023 | 2.760 | 2.775 | 2.610 | 2.640 | 22,579 | -0.13(-4.69%) |
Oct 17, 2023 | 2.710 | 2.802 | 2.710 | 2.770 | 16,065 | +0.08(+2.97%) |
Oct 16, 2023 | 2.740 | 2.740 | 2.660 | 2.690 | 17,750 | -0.05(-1.82%) |
Oct 13, 2023 | 2.980 | 2.980 | 2.700 | 2.740 | 40,855 | -0.14(-4.86%) |
Oct 12, 2023 | 2.780 | 2.900 | 2.680 | 2.880 | 36,606 | +0.12(+4.35%) |
Oct 11, 2023 | 2.620 | 2.860 | 2.619 | 2.760 | 66,253 | +0.10(+3.76%) |
Oct 10, 2023 | 2.670 | 2.766 | 2.550 | 2.660 | 122,620 | -0.03(-1.12%) |
Oct 09, 2023 | 2.830 | 2.910 | 2.655 | 2.690 | 96,914 | -0.14(-4.86%) |
Oct 06, 2023 | 2.760 | 2.920 | 2.750 | 2.828 | 40,357 | -0.00(-0.09%) |
Oct 05, 2023 | 2.970 | 3.000 | 2.710 | 2.830 | 50,549 | -0.13(-4.39%) |
Oct 04, 2023 | 2.760 | 3.010 | 2.760 | 2.960 | 92,692 | +0.07(+2.42%) |
Oct 03, 2023 | 3.000 | 3.039 | 2.850 | 2.890 | 85,027 | -0.11(-3.83%) |
Oct 02, 2023 | 3.110 | 3.210 | 3.000 | 3.005 | 84,184 | -0.12(-3.69%) |
Sep 29, 2023 | 3.300 | 3.380 | 3.000 | 3.120 | 177,498 | -0.25(-7.42%) |
Sep 28, 2023 | 3.550 | 3.588 | 3.300 | 3.370 | 78,395 | -0.23(-6.39%) |
Sep 27, 2023 | 3.470 | 3.800 | 3.450 | 3.600 | 177,009 | +0.13(+3.75%) |
Sep 26, 2023 | 3.450 | 3.490 | 3.350 | 3.470 | 45,651 | +0.02(+0.58%) |
Sep 25, 2023 | 3.380 | 3.490 | 3.380 | 3.450 | 121,879 | -0.11(-3.09%) |
Sep 22, 2023 | 3.350 | 3.560 | 3.260 | 3.560 | 140,429 | +0.35(+10.90%) |
Sep 21, 2023 | 3.320 | 3.428 | 3.210 | 3.210 | 97,784 | -0.22(-6.41%) |
Sep 20, 2023 | 3.660 | 3.660 | 3.330 | 3.430 | 152,316 | -0.30(-8.04%) |
Sep 19, 2023 | 3.980 | 4.030 | 3.480 | 3.730 | 223,111 | -0.34(-8.35%) |
Sep 18, 2023 | 3.810 | 4.230 | 3.760 | 4.070 | 522,003 | +0.32(+8.53%) |
Sep 15, 2023 | 3.130 | 3.850 | 2.700 | 3.750 | 725,691 | +0.83(+28.42%) |
Sep 14, 2023 | 3.240 | 3.371 | 2.820 | 2.920 | 454,192 | -0.24(-7.59%) |
Sep 13, 2023 | 3.820 | 4.000 | 3.010 | 3.160 | 354,329 | -0.85(-21.20%) |
Sep 12, 2023 | 4.010 | 4.240 | 3.780 | 4.010 | 357,947 | +0.12(+3.08%) |
Sep 11, 2023 | 4.540 | 4.540 | 3.600 | 3.890 | 495,631 | -0.61(-13.56%) |
Sep 08, 2023 | 4.350 | 4.680 | 4.000 | 4.500 | 502,708 | +0.19(+4.41%) |
Sep 07, 2023 | 4.370 | 5.100 | 4.030 | 4.310 | 1,282,040 | -0.64(-12.93%) |
Sep 06, 2023 | 3.900 | 5.250 | 3.850 | 4.950 | 1,665,453 | +1.15(+30.26%) |
Sep 05, 2023 | 3.450 | 4.030 | 3.410 | 3.800 | 840,894 | +0.37(+10.79%) |
Sep 01, 2023 | 2.960 | 3.500 | 2.860 | 3.430 | 885,487 | +0.61(+21.63%) |
Aug 31, 2023 | 2.600 | 3.000 | 2.570 | 2.820 | 726,617 | +0.11(+4.06%) |
Aug 30, 2023 | 1.800 | 2.760 | 1.800 | 2.710 | 2,669,569 | +0.98(+56.65%) |
Aug 29, 2023 | 1.700 | 1.730 | 1.700 | 1.730 | 35,726 | +0.03(+1.76%) |
Aug 28, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 58,069 | +0.00(+0.00%) |
Aug 25, 2023 | 1.680 | 1.710 | 1.680 | 1.700 | 41,994 | +0.01(+0.59%) |
Aug 24, 2023 | 1.670 | 1.690 | 1.640 | 1.690 | 70,959 | +0.02(+1.20%) |
Aug 23, 2023 | 1.720 | 1.720 | 1.630 | 1.670 | 46,373 | -0.02(-1.18%) |
Aug 22, 2023 | 1.750 | 1.750 | 1.670 | 1.690 | 100,932 | -0.02(-1.17%) |
Aug 21, 2023 | 1.700 | 1.720 | 1.660 | 1.710 | 295,947 | +0.13(+8.23%) |
Aug 18, 2023 | 1.720 | 1.720 | 1.550 | 1.580 | 40,983 | +0.05(+3.27%) |
Aug 17, 2023 | 1.610 | 1.660 | 1.511 | 1.530 | 65,341 | -0.09(-5.40%) |
Aug 16, 2023 | 1.610 | 1.642 | 1.590 | 1.617 | 16,223 | +0.01(+0.45%) |
Aug 15, 2023 | 1.600 | 1.630 | 1.566 | 1.610 | 23,468 | +0.01(+0.63%) |
Aug 14, 2023 | 1.660 | 1.670 | 1.570 | 1.600 | 73,493 | -0.08(-4.76%) |
Aug 11, 2023 | 1.650 | 1.690 | 1.640 | 1.680 | 29,012 | +0.02(+1.18%) |
Aug 10, 2023 | 1.680 | 1.690 | 1.648 | 1.660 | 3,687 | -0.01(-0.58%) |
Aug 09, 2023 | 1.670 | 1.680 | 1.660 | 1.670 | 7,575 | -0.01(-0.59%) |
Aug 08, 2023 | 1.710 | 1.720 | 1.660 | 1.680 | 13,304 | -0.01(-0.60%) |
Aug 07, 2023 | 1.700 | 1.820 | 1.648 | 1.690 | 76,827 | +0.00(+0.00%) |
Aug 04, 2023 | 1.650 | 1.690 | 1.650 | 1.690 | 10,788 | +0.02(+1.20%) |
Aug 03, 2023 | 1.630 | 1.700 | 1.620 | 1.670 | 12,589 | +0.03(+2.13%) |
Aug 02, 2023 | 1.640 | 1.670 | 1.620 | 1.635 | 18,338 | -0.01(-0.90%) |