Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.840 | 2.860 | 2.770 | 2.850 | 110,748 | +0.04(+1.42%) |
Oct 30, 2023 | 2.820 | 2.900 | 2.700 | 2.810 | 132,466 | +0.05(+1.81%) |
Oct 27, 2023 | 2.750 | 2.830 | 2.748 | 2.760 | 53,095 | -0.03(-0.90%) |
Oct 26, 2023 | 2.770 | 2.870 | 2.717 | 2.785 | 139,761 | +0.02(+0.54%) |
Oct 25, 2023 | 2.900 | 2.940 | 2.700 | 2.770 | 218,452 | -0.18(-6.10%) |
Oct 24, 2023 | 2.850 | 2.990 | 2.850 | 2.950 | 79,198 | +0.07(+2.43%) |
Oct 23, 2023 | 2.990 | 2.990 | 2.860 | 2.880 | 92,568 | -0.09(-3.03%) |
Oct 20, 2023 | 2.920 | 3.070 | 2.920 | 2.970 | 111,998 | -0.01(-0.34%) |
Oct 19, 2023 | 3.140 | 3.140 | 2.920 | 2.980 | 262,883 | -0.19(-5.99%) |
Oct 18, 2023 | 3.250 | 3.390 | 3.100 | 3.170 | 234,792 | -0.11(-3.35%) |
Oct 17, 2023 | 3.270 | 3.400 | 3.260 | 3.280 | 95,550 | +0.00(+0.00%) |
Oct 16, 2023 | 3.340 | 3.350 | 3.250 | 3.280 | 103,162 | -0.06(-1.80%) |
Oct 13, 2023 | 3.270 | 3.340 | 3.150 | 3.340 | 145,839 | +0.09(+2.77%) |
Oct 12, 2023 | 3.300 | 3.322 | 3.220 | 3.250 | 151,569 | -0.06(-1.81%) |
Oct 11, 2023 | 3.440 | 3.500 | 3.220 | 3.310 | 177,112 | -0.12(-3.50%) |
Oct 10, 2023 | 3.400 | 3.470 | 3.390 | 3.430 | 161,572 | -0.01(-0.29%) |
Oct 09, 2023 | 3.500 | 3.525 | 3.320 | 3.440 | 162,603 | -0.09(-2.55%) |
Oct 06, 2023 | 3.440 | 3.530 | 3.350 | 3.530 | 142,629 | +0.08(+2.32%) |
Oct 05, 2023 | 3.260 | 3.480 | 3.240 | 3.450 | 212,311 | +0.19(+5.83%) |
Oct 04, 2023 | 3.330 | 3.340 | 3.170 | 3.260 | 311,539 | -0.10(-2.98%) |
Oct 03, 2023 | 3.630 | 3.630 | 3.310 | 3.360 | 226,769 | -0.28(-7.69%) |
Oct 02, 2023 | 3.330 | 3.760 | 3.300 | 3.640 | 389,994 | +0.29(+8.66%) |
Sep 29, 2023 | 3.520 | 3.558 | 3.090 | 3.350 | 768,088 | -0.13(-3.74%) |
Sep 28, 2023 | 3.880 | 3.880 | 3.420 | 3.480 | 790,604 | -0.30(-7.94%) |
Sep 27, 2023 | 4.050 | 4.190 | 3.600 | 3.780 | 2,145,736 | -0.24(-5.97%) |
Sep 26, 2023 | 3.880 | 4.500 | 3.850 | 4.020 | 1,144,929 | +0.12(+3.08%) |
Sep 25, 2023 | 3.930 | 3.930 | 3.873 | 3.900 | 290,023 | +0.03(+0.78%) |
Sep 22, 2023 | 3.920 | 3.960 | 3.850 | 3.870 | 209,619 | -0.02(-0.51%) |
Sep 21, 2023 | 3.940 | 3.957 | 3.850 | 3.890 | 179,169 | -0.07(-1.77%) |
Sep 20, 2023 | 4.010 | 4.010 | 3.950 | 3.960 | 157,537 | -0.05(-1.25%) |
Sep 19, 2023 | 3.960 | 4.050 | 3.920 | 4.010 | 222,135 | +0.05(+1.26%) |
Sep 18, 2023 | 4.010 | 4.060 | 3.930 | 3.960 | 229,482 | -0.05(-1.25%) |
Sep 15, 2023 | 4.010 | 4.100 | 3.965 | 4.010 | 321,667 | -0.01(-0.25%) |
Sep 14, 2023 | 3.950 | 4.060 | 3.820 | 4.020 | 345,741 | +0.12(+3.08%) |
Sep 13, 2023 | 4.100 | 4.120 | 3.890 | 3.900 | 228,927 | -0.18(-4.41%) |
Sep 12, 2023 | 4.080 | 4.120 | 4.000 | 4.080 | 248,459 | +0.03(+0.74%) |
Sep 11, 2023 | 4.010 | 4.050 | 3.930 | 4.050 | 255,382 | +0.04(+1.00%) |
Sep 08, 2023 | 4.020 | 4.120 | 3.950 | 4.010 | 223,575 | +0.02(+0.50%) |
Sep 07, 2023 | 3.900 | 4.010 | 3.790 | 3.990 | 106,768 | +0.17(+4.45%) |
Sep 06, 2023 | 3.900 | 3.900 | 3.760 | 3.820 | 98,929 | -0.07(-1.80%) |
Sep 05, 2023 | 3.970 | 4.020 | 3.800 | 3.890 | 257,998 | -0.03(-0.77%) |
Sep 01, 2023 | 4.000 | 4.010 | 3.890 | 3.920 | 167,456 | -0.07(-1.75%) |
Aug 31, 2023 | 4.000 | 4.050 | 3.940 | 3.990 | 202,567 | +0.00(+0.00%) |
Aug 30, 2023 | 3.980 | 4.040 | 3.950 | 3.990 | 118,696 | +0.03(+0.76%) |
Aug 29, 2023 | 4.050 | 4.140 | 3.912 | 3.960 | 158,380 | -0.03(-0.75%) |
Aug 28, 2023 | 3.950 | 4.130 | 3.940 | 3.990 | 169,382 | +0.06(+1.53%) |
Aug 25, 2023 | 3.850 | 4.020 | 3.790 | 3.930 | 127,973 | +0.08(+2.08%) |
Aug 24, 2023 | 3.960 | 3.970 | 3.800 | 3.850 | 184,203 | -0.14(-3.51%) |
Aug 23, 2023 | 3.950 | 4.050 | 3.930 | 3.990 | 154,712 | +0.03(+0.76%) |
Aug 22, 2023 | 4.090 | 4.090 | 3.920 | 3.960 | 121,690 | -0.07(-1.74%) |
Aug 21, 2023 | 4.170 | 4.170 | 3.960 | 4.030 | 123,039 | +0.01(+0.25%) |
Aug 18, 2023 | 4.060 | 4.110 | 3.920 | 4.020 | 106,362 | -0.06(-1.47%) |
Aug 17, 2023 | 4.140 | 4.190 | 4.020 | 4.080 | 101,490 | -0.09(-2.16%) |
Aug 16, 2023 | 4.200 | 4.205 | 4.040 | 4.170 | 154,000 | -0.02(-0.48%) |
Aug 15, 2023 | 4.180 | 4.250 | 4.160 | 4.190 | 137,225 | +0.03(+0.72%) |
Aug 14, 2023 | 4.220 | 4.250 | 4.120 | 4.160 | 177,801 | -0.06(-1.42%) |
Aug 11, 2023 | 4.300 | 4.300 | 4.080 | 4.220 | 75,272 | +0.08(+1.93%) |
Aug 10, 2023 | 4.090 | 4.220 | 4.030 | 4.140 | 70,211 | +0.03(+0.73%) |
Aug 09, 2023 | 4.270 | 4.290 | 4.070 | 4.110 | 81,210 | -0.15(-3.52%) |
Aug 08, 2023 | 4.150 | 4.280 | 4.091 | 4.260 | 32,314 | +0.06(+1.43%) |
Aug 07, 2023 | 4.070 | 4.310 | 4.020 | 4.200 | 120,691 | +0.19(+4.74%) |
Aug 04, 2023 | 4.100 | 4.139 | 4.010 | 4.010 | 68,691 | -0.09(-2.20%) |
Aug 03, 2023 | 4.260 | 4.390 | 4.090 | 4.100 | 85,906 | -0.16(-3.76%) |
Aug 02, 2023 | 4.180 | 4.270 | 4.130 | 4.260 | 92,564 | +0.09(+2.16%) |