Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.020 | 3.070 | 2.850 | 2.990 | 178,409 | +0.00(+0.00%) |
Oct 30, 2023 | 2.990 | 3.050 | 2.990 | 2.990 | 66,111 | +0.00(+0.00%) |
Oct 27, 2023 | 3.120 | 3.230 | 2.990 | 2.990 | 140,769 | -0.15(-4.78%) |
Oct 26, 2023 | 3.210 | 3.220 | 3.050 | 3.140 | 29,910 | +0.06(+1.95%) |
Oct 25, 2023 | 3.040 | 3.130 | 3.000 | 3.080 | 53,938 | +0.06(+1.99%) |
Oct 24, 2023 | 3.110 | 3.166 | 2.990 | 3.020 | 49,318 | +0.02(+0.67%) |
Oct 23, 2023 | 3.000 | 3.320 | 2.970 | 3.000 | 69,084 | -0.03(-0.99%) |
Oct 20, 2023 | 3.160 | 3.240 | 2.950 | 3.030 | 78,557 | -0.07(-2.26%) |
Oct 19, 2023 | 3.440 | 3.440 | 3.100 | 3.100 | 45,923 | -0.38(-10.92%) |
Oct 18, 2023 | 3.470 | 3.650 | 3.390 | 3.480 | 273,035 | -0.05(-1.42%) |
Oct 17, 2023 | 3.220 | 3.600 | 3.180 | 3.530 | 130,388 | +0.40(+12.78%) |
Oct 16, 2023 | 3.060 | 3.288 | 3.030 | 3.130 | 131,121 | +0.03(+0.97%) |
Oct 13, 2023 | 3.180 | 3.250 | 3.030 | 3.100 | 94,680 | -0.10(-3.13%) |
Oct 12, 2023 | 3.480 | 3.600 | 3.150 | 3.200 | 166,049 | -0.33(-9.35%) |
Oct 11, 2023 | 3.290 | 3.700 | 3.255 | 3.530 | 281,997 | +0.14(+4.13%) |
Oct 10, 2023 | 3.130 | 3.390 | 3.124 | 3.390 | 106,940 | +0.27(+8.65%) |
Oct 09, 2023 | 3.040 | 3.140 | 2.950 | 3.120 | 42,051 | +0.08(+2.63%) |
Oct 06, 2023 | 3.000 | 3.100 | 2.921 | 3.040 | 46,581 | +0.04(+1.33%) |
Oct 05, 2023 | 2.990 | 3.040 | 2.990 | 3.000 | 52,859 | +0.01(+0.33%) |
Oct 04, 2023 | 3.080 | 3.190 | 2.950 | 2.990 | 141,447 | -0.11(-3.55%) |
Oct 03, 2023 | 3.050 | 3.160 | 3.005 | 3.100 | 82,608 | +0.05(+1.64%) |
Oct 02, 2023 | 2.970 | 3.140 | 2.920 | 3.050 | 219,279 | +0.05(+1.67%) |
Sep 29, 2023 | 2.950 | 3.040 | 2.920 | 3.000 | 101,996 | +0.06(+2.04%) |
Sep 28, 2023 | 3.150 | 3.240 | 2.930 | 2.940 | 132,184 | -0.21(-6.67%) |
Sep 27, 2023 | 3.140 | 3.230 | 3.050 | 3.150 | 75,751 | +0.00(+0.00%) |
Sep 26, 2023 | 3.030 | 3.250 | 2.950 | 3.150 | 115,015 | +0.05(+1.61%) |
Sep 25, 2023 | 2.770 | 3.120 | 2.930 | 3.100 | 222,291 | +0.31(+11.11%) |
Sep 22, 2023 | 2.770 | 2.900 | 2.720 | 2.790 | 99,297 | -0.08(-2.79%) |
Sep 21, 2023 | 2.900 | 3.010 | 2.700 | 2.870 | 297,261 | -0.09(-3.04%) |
Sep 20, 2023 | 3.330 | 3.500 | 2.850 | 2.960 | 3,257,763 | +0.17(+6.09%) |
Sep 19, 2023 | 2.950 | 3.050 | 2.750 | 2.790 | 72,000 | -0.17(-5.74%) |
Sep 18, 2023 | 3.100 | 3.210 | 2.940 | 2.960 | 97,911 | -0.13(-4.21%) |
Sep 15, 2023 | 3.310 | 3.320 | 3.060 | 3.090 | 145,050 | -0.22(-6.65%) |
Sep 14, 2023 | 3.310 | 3.350 | 3.270 | 3.310 | 65,405 | -0.02(-0.60%) |
Sep 13, 2023 | 3.380 | 3.410 | 3.290 | 3.330 | 78,227 | -0.05(-1.62%) |
Sep 12, 2023 | 3.450 | 3.450 | 3.180 | 3.385 | 60,424 | -0.04(-1.02%) |
Sep 11, 2023 | 3.550 | 3.550 | 3.355 | 3.420 | 44,476 | -0.13(-3.66%) |
Sep 08, 2023 | 3.570 | 3.770 | 3.340 | 3.550 | 62,870 | +0.00(+0.00%) |
Sep 07, 2023 | 3.660 | 3.750 | 3.500 | 3.550 | 69,955 | -0.12(-3.27%) |
Sep 06, 2023 | 3.770 | 3.780 | 3.590 | 3.670 | 71,220 | -0.11(-2.91%) |
Sep 05, 2023 | 3.770 | 4.000 | 3.650 | 3.780 | 153,259 | -0.01(-0.26%) |
Sep 01, 2023 | 3.500 | 4.090 | 3.465 | 3.790 | 274,703 | +0.41(+12.13%) |
Aug 31, 2023 | 3.390 | 3.600 | 3.350 | 3.380 | 55,348 | +0.00(+0.00%) |
Aug 30, 2023 | 3.330 | 3.420 | 3.261 | 3.380 | 22,670 | +0.04(+1.20%) |
Aug 29, 2023 | 3.510 | 3.672 | 3.277 | 3.340 | 65,332 | -0.13(-3.75%) |
Aug 28, 2023 | 3.280 | 3.540 | 3.200 | 3.470 | 76,098 | +0.21(+6.44%) |
Aug 25, 2023 | 3.190 | 3.310 | 3.070 | 3.260 | 68,359 | +0.07(+2.19%) |
Aug 24, 2023 | 2.930 | 3.290 | 2.770 | 3.190 | 162,746 | +0.26(+8.87%) |
Aug 23, 2023 | 3.080 | 3.120 | 2.810 | 2.930 | 79,424 | -0.10(-3.30%) |
Aug 22, 2023 | 3.060 | 3.140 | 3.010 | 3.030 | 58,964 | +0.03(+1.00%) |
Aug 21, 2023 | 2.870 | 3.150 | 2.870 | 3.000 | 59,867 | +0.08(+2.74%) |
Aug 18, 2023 | 2.850 | 2.990 | 2.800 | 2.920 | 58,619 | +0.07(+2.46%) |
Aug 17, 2023 | 3.100 | 3.160 | 2.850 | 2.850 | 78,183 | -0.26(-8.36%) |
Aug 16, 2023 | 3.370 | 3.500 | 3.090 | 3.110 | 116,838 | -0.30(-8.80%) |
Aug 15, 2023 | 3.190 | 3.600 | 3.130 | 3.410 | 200,673 | +0.23(+7.23%) |
Aug 14, 2023 | 3.110 | 3.290 | 2.928 | 3.180 | 154,523 | +0.08(+2.58%) |
Aug 11, 2023 | 2.930 | 3.200 | 2.880 | 3.100 | 168,597 | +0.24(+8.39%) |
Aug 10, 2023 | 2.720 | 2.920 | 2.720 | 2.860 | 84,585 | +0.14(+5.15%) |
Aug 09, 2023 | 2.550 | 2.790 | 2.504 | 2.720 | 105,370 | +0.18(+7.09%) |
Aug 08, 2023 | 2.640 | 2.740 | 2.510 | 2.540 | 93,917 | -0.10(-3.79%) |
Aug 07, 2023 | 2.600 | 2.650 | 2.480 | 2.640 | 64,296 | +0.10(+3.94%) |
Aug 04, 2023 | 2.630 | 2.720 | 2.520 | 2.540 | 63,705 | -0.07(-2.68%) |
Aug 03, 2023 | 2.560 | 2.700 | 2.530 | 2.610 | 71,234 | +0.04(+1.56%) |
Aug 02, 2023 | 2.520 | 2.630 | 2.498 | 2.570 | 89,274 | +0.01(+0.39%) |