Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.690 | 3.750 | 3.675 | 3.700 | 5,891 | +0.12(+3.35%) |
Oct 30, 2023 | 3.600 | 3.600 | 3.500 | 3.580 | 1,770 | +0.12(+3.44%) |
Oct 27, 2023 | 3.580 | 3.650 | 3.461 | 3.461 | 6,075 | -0.15(-4.13%) |
Oct 26, 2023 | 3.610 | 3.610 | 3.610 | 3.610 | 317 | -0.08(-2.30%) |
Oct 25, 2023 | 3.670 | 3.695 | 3.610 | 3.695 | 619 | +0.01(+0.41%) |
Oct 24, 2023 | 3.620 | 3.680 | 3.620 | 3.680 | 7,517 | +0.00(+0.00%) |
Oct 23, 2023 | 3.490 | 3.680 | 3.490 | 3.680 | 627 | +0.21(+6.05%) |
Oct 20, 2023 | 3.510 | 3.700 | 3.470 | 3.470 | 16,489 | +0.12(+3.74%) |
Oct 19, 2023 | 3.500 | 3.600 | 3.280 | 3.345 | 2,033 | -0.04(-1.33%) |
Oct 18, 2023 | 3.210 | 3.390 | 3.120 | 3.390 | 977 | -0.11(-3.14%) |
Oct 17, 2023 | 3.350 | 3.500 | 3.350 | 3.500 | 977 | +0.17(+5.10%) |
Oct 16, 2023 | 3.490 | 3.550 | 3.330 | 3.330 | 9,899 | +0.02(+0.60%) |
Oct 13, 2023 | 3.260 | 3.420 | 3.260 | 3.310 | 1,515 | -0.07(-2.07%) |
Oct 12, 2023 | 3.220 | 3.700 | 3.160 | 3.380 | 5,976 | +0.05(+1.50%) |
Oct 11, 2023 | 3.470 | 3.550 | 3.300 | 3.330 | 27,380 | -0.17(-4.86%) |
Oct 10, 2023 | 3.260 | 3.500 | 3.260 | 3.500 | 1,842 | +0.00(+0.00%) |
Oct 09, 2023 | 3.490 | 3.500 | 3.490 | 3.500 | 647 | -0.14(-3.85%) |
Oct 06, 2023 | 3.540 | 3.640 | 3.480 | 3.640 | 2,544 | +0.10(+2.82%) |
Oct 05, 2023 | 3.470 | 3.540 | 3.470 | 3.540 | 1,249 | +0.02(+0.57%) |
Oct 03, 2023 | 3.520 | 465 | -0.08(-2.22%) | |||
Oct 02, 2023 | 3.590 | 3.792 | 3.590 | 3.600 | 761 | -0.16(-4.26%) |
Sep 29, 2023 | 3.620 | 3.760 | 3.620 | 3.760 | 17,782 | +0.05(+1.29%) |
Sep 28, 2023 | 3.620 | 3.712 | 3.620 | 3.712 | 4,232 | +0.11(+3.12%) |
Sep 27, 2023 | 3.550 | 3.600 | 3.540 | 3.600 | 4,155 | +0.04(+1.11%) |
Sep 26, 2023 | 3.460 | 3.683 | 3.460 | 3.561 | 12,076 | +0.06(+1.73%) |
Sep 25, 2023 | 3.530 | 3.390 | 3.390 | 3.500 | 1,060 | +0.13(+3.86%) |
Sep 22, 2023 | 3.600 | 3.650 | 3.370 | 3.370 | 1,541 | -0.23(-6.39%) |
Sep 21, 2023 | 3.500 | 3.600 | 3.370 | 3.600 | 4,812 | +0.07(+1.98%) |
Sep 20, 2023 | 3.610 | 3.650 | 3.530 | 3.530 | 827 | -0.05(-1.40%) |
Sep 19, 2023 | 3.600 | 3.600 | 3.270 | 3.580 | 4,882 | +0.05(+1.42%) |
Sep 18, 2023 | 3.530 | 3.530 | 3.530 | 3.530 | 459 | -0.11(-3.02%) |
Sep 15, 2023 | 3.600 | 3.650 | 3.560 | 3.640 | 514 | -0.06(-1.62%) |
Sep 14, 2023 | 3.610 | 3.700 | 3.600 | 3.700 | 866 | +0.00(+0.00%) |
Sep 13, 2023 | 3.570 | 3.700 | 3.570 | 3.700 | 1,368 | +0.17(+4.82%) |
Sep 12, 2023 | 3.560 | 3.580 | 3.530 | 3.530 | 610 | -0.15(-4.08%) |
Sep 11, 2023 | 3.570 | 3.700 | 3.560 | 3.680 | 2,050 | +0.14(+3.95%) |
Sep 08, 2023 | 3.570 | 3.670 | 3.540 | 3.540 | 3,268 | -0.05(-1.39%) |
Sep 07, 2023 | 3.580 | 3.700 | 3.570 | 3.590 | 919 | -0.06(-1.64%) |
Sep 06, 2023 | 3.590 | 3.650 | 3.580 | 3.650 | 1,030 | +0.01(+0.36%) |
Sep 05, 2023 | 3.680 | 3.700 | 3.500 | 3.637 | 6,254 | +0.05(+1.31%) |
Sep 01, 2023 | 3.590 | 3.700 | 3.590 | 3.590 | 4,395 | -0.20(-5.28%) |
Aug 31, 2023 | 3.700 | 3.820 | 3.590 | 3.790 | 6,540 | -0.06(-1.56%) |
Aug 30, 2023 | 3.690 | 3.850 | 3.690 | 3.850 | 6,009 | +0.01(+0.16%) |
Aug 29, 2023 | 3.700 | 3.844 | 3.660 | 3.844 | 6,634 | +0.02(+0.62%) |
Aug 28, 2023 | 3.590 | 3.890 | 3.581 | 3.820 | 3,482 | +0.23(+6.41%) |
Aug 25, 2023 | 3.400 | 3.763 | 3.100 | 3.590 | 10,561 | +0.03(+0.84%) |
Aug 24, 2023 | 3.535 | 3.560 | 3.535 | 3.560 | 1,229 | +0.08(+2.30%) |
Aug 23, 2023 | 3.410 | 3.680 | 3.411 | 3.480 | 6,698 | +0.12(+3.57%) |
Aug 22, 2023 | 3.360 | 3.652 | 3.360 | 3.360 | 1,623 | -0.16(-4.55%) |
Aug 21, 2023 | 3.770 | 3.770 | 3.490 | 3.520 | 1,860 | -0.30(-7.85%) |
Aug 18, 2023 | 3.770 | 3.820 | 3.770 | 3.820 | 866 | -0.05(-1.29%) |
Aug 17, 2023 | 3.870 | 3.870 | 3.820 | 3.870 | 842 | +0.08(+2.11%) |
Aug 16, 2023 | 3.790 | 3.815 | 3.790 | 3.790 | 1,520 | -0.11(-2.82%) |
Aug 15, 2023 | 3.840 | 3.900 | 3.800 | 3.900 | 894 | +0.15(+4.00%) |
Aug 14, 2023 | 3.780 | 3.780 | 3.750 | 3.750 | 539 | -0.27(-6.72%) |
Aug 11, 2023 | 3.750 | 4.030 | 3.750 | 4.020 | 1,520 | +0.02(+0.50%) |
Aug 10, 2023 | 3.840 | 4.000 | 3.840 | 4.000 | 2,769 | +0.00(+0.00%) |
Aug 09, 2023 | 3.720 | 4.000 | 3.720 | 4.000 | 1,248 | +0.02(+0.50%) |
Aug 08, 2023 | 3.710 | 3.980 | 3.710 | 3.980 | 4,196 | +0.23(+6.13%) |
Aug 07, 2023 | 3.890 | 3.890 | 3.750 | 3.750 | 2,116 | +0.11(+3.02%) |
Aug 04, 2023 | 3.660 | 4.035 | 3.640 | 3.640 | 8,038 | -0.02(-0.55%) |
Aug 03, 2023 | 3.820 | 4.036 | 3.660 | 3.660 | 10,212 | -0.16(-4.19%) |