Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.703 | 3.718 | 3.665 | 3.684 | 1,209,256 | +0.03(+0.79%) |
Oct 30, 2023 | 3.722 | 3.742 | 3.655 | 3.655 | 1,048,382 | +0.05(+1.33%) |
Oct 27, 2023 | 3.626 | 3.646 | 3.607 | 3.607 | 889,428 | +0.02(+0.54%) |
Oct 26, 2023 | 3.597 | 3.607 | 3.573 | 3.588 | 931,316 | -0.02(-0.53%) |
Oct 25, 2023 | 3.626 | 3.646 | 3.607 | 3.607 | 749,631 | -0.09(-2.34%) |
Oct 24, 2023 | 3.722 | 3.732 | 3.679 | 3.694 | 1,681,104 | -0.06(-1.54%) |
Oct 23, 2023 | 3.751 | 3.771 | 3.722 | 3.751 | 728,968 | -0.04(-1.02%) |
Oct 20, 2023 | 3.771 | 3.823 | 3.771 | 3.790 | 659,815 | -0.06(-1.50%) |
Oct 19, 2023 | 3.857 | 3.886 | 3.848 | 3.848 | 820,242 | -0.04(-0.99%) |
Oct 18, 2023 | 3.915 | 3.920 | 3.876 | 3.886 | 494,024 | -0.04(-0.98%) |
Oct 17, 2023 | 3.886 | 3.924 | 3.886 | 3.924 | 519,121 | +0.02(+0.49%) |
Oct 16, 2023 | 3.886 | 3.915 | 3.881 | 3.905 | 721,943 | +0.03(+0.74%) |
Oct 13, 2023 | 3.886 | 3.905 | 3.857 | 3.876 | 569,187 | -0.02(-0.49%) |
Oct 12, 2023 | 3.924 | 3.929 | 3.876 | 3.896 | 706,864 | -0.06(-1.46%) |
Oct 11, 2023 | 3.973 | 3.973 | 3.924 | 3.953 | 739,144 | +0.00(+0.00%) |
Oct 10, 2023 | 3.905 | 3.953 | 3.905 | 3.953 | 944,136 | +0.06(+1.48%) |
Oct 09, 2023 | 3.828 | 3.896 | 3.823 | 3.896 | 1,496,286 | +0.04(+1.00%) |
Oct 06, 2023 | 3.809 | 3.876 | 3.761 | 3.857 | 1,453,396 | +0.01(+0.25%) |
Oct 05, 2023 | 3.799 | 3.867 | 3.799 | 3.848 | 1,341,775 | +0.09(+2.30%) |
Oct 04, 2023 | 3.780 | 3.790 | 3.747 | 3.761 | 926,778 | -0.01(-0.26%) |
Oct 03, 2023 | 3.771 | 3.780 | 3.751 | 3.771 | 786,187 | -0.07(-1.75%) |
Oct 02, 2023 | 3.896 | 3.905 | 3.819 | 3.838 | 987,655 | -0.08(-1.97%) |
Sep 29, 2023 | 3.915 | 3.924 | 3.896 | 3.915 | 703,715 | -0.01(-0.25%) |
Sep 28, 2023 | 3.915 | 3.944 | 3.910 | 3.924 | 820,616 | +0.03(+0.74%) |
Sep 27, 2023 | 3.896 | 3.896 | 3.867 | 3.896 | 626,910 | -0.09(-2.17%) |
Sep 26, 2023 | 3.992 | 4.001 | 3.944 | 3.982 | 1,331,390 | -0.04(-0.96%) |
Sep 25, 2023 | 4.021 | 4.021 | 3.983 | 4.021 | 603,721 | -0.10(-2.34%) |
Sep 22, 2023 | 4.126 | 4.136 | 4.098 | 4.117 | 663,735 | -0.05(-1.15%) |
Sep 21, 2023 | 4.165 | 4.184 | 4.146 | 4.165 | 632,204 | +0.00(+0.00%) |
Sep 20, 2023 | 4.175 | 4.213 | 4.165 | 4.165 | 726,104 | +0.05(+1.17%) |
Sep 19, 2023 | 4.088 | 4.126 | 4.088 | 4.117 | 768,985 | +0.03(+0.71%) |
Sep 18, 2023 | 4.059 | 4.088 | 4.035 | 4.088 | 907,171 | +0.07(+1.67%) |
Sep 15, 2023 | 4.030 | 4.040 | 3.997 | 4.021 | 3,868,938 | -0.01(-0.24%) |
Sep 14, 2023 | 3.992 | 4.040 | 3.992 | 4.030 | 924,806 | +0.00(+0.00%) |
Sep 13, 2023 | 4.069 | 4.069 | 4.021 | 4.030 | 1,054,203 | -0.02(-0.48%) |
Sep 12, 2023 | 4.040 | 4.054 | 4.021 | 4.050 | 1,151,780 | +0.03(+0.72%) |
Sep 11, 2023 | 3.973 | 4.021 | 3.963 | 4.021 | 1,175,788 | +0.09(+2.20%) |
Sep 08, 2023 | 3.934 | 3.953 | 3.924 | 3.934 | 606,765 | +0.01(+0.25%) |
Sep 07, 2023 | 3.886 | 3.944 | 3.881 | 3.924 | 951,433 | +0.07(+1.75%) |
Sep 06, 2023 | 3.886 | 3.891 | 3.848 | 3.857 | 1,647,913 | -0.16(-4.07%) |
Sep 05, 2023 | 3.828 | 4.040 | 3.819 | 4.021 | 5,111,127 | +0.08(+1.95%) |
Sep 01, 2023 | 3.963 | 3.982 | 3.934 | 3.944 | 2,133,221 | +0.01(+0.24%) |
Aug 31, 2023 | 3.982 | 3.982 | 3.924 | 3.934 | 382,360 | -0.03(-0.73%) |
Aug 30, 2023 | 3.953 | 4.001 | 3.953 | 3.963 | 565,151 | +0.02(+0.49%) |
Aug 29, 2023 | 3.876 | 3.944 | 3.876 | 3.944 | 889,645 | +0.09(+2.24%) |
Aug 28, 2023 | 3.838 | 3.857 | 3.828 | 3.857 | 859,601 | +0.08(+2.04%) |
Aug 25, 2023 | 3.799 | 3.809 | 3.761 | 3.780 | 577,294 | +0.00(+0.00%) |
Aug 24, 2023 | 3.780 | 3.809 | 3.771 | 3.780 | 853,862 | +0.00(+0.00%) |
Aug 23, 2023 | 3.751 | 3.790 | 3.751 | 3.780 | 575,582 | +0.06(+1.55%) |
Aug 22, 2023 | 3.742 | 3.742 | 3.694 | 3.722 | 1,212,194 | -0.01(-0.26%) |
Aug 21, 2023 | 3.742 | 3.751 | 3.732 | 3.732 | 926,881 | +0.01(+0.26%) |
Aug 18, 2023 | 3.713 | 3.742 | 3.713 | 3.722 | 995,518 | +0.01(+0.26%) |
Aug 17, 2023 | 3.703 | 3.722 | 3.694 | 3.713 | 863,837 | +0.00(+0.00%) |
Aug 16, 2023 | 3.713 | 3.732 | 3.703 | 3.713 | 862,845 | -0.02(-0.52%) |
Aug 15, 2023 | 3.761 | 3.771 | 3.722 | 3.732 | 1,020,872 | -0.05(-1.27%) |
Aug 14, 2023 | 3.780 | 3.797 | 3.754 | 3.780 | 1,013,404 | +0.00(+0.00%) |
Aug 11, 2023 | 3.780 | 3.799 | 3.771 | 3.780 | 463,463 | +0.00(+0.00%) |
Aug 10, 2023 | 3.799 | 3.814 | 3.780 | 3.780 | 1,186,738 | +0.07(+1.81%) |
Aug 09, 2023 | 3.703 | 3.722 | 3.703 | 3.713 | 724,173 | +0.05(+1.31%) |
Aug 08, 2023 | 3.636 | 3.665 | 3.636 | 3.665 | 867,274 | -0.01(-0.26%) |
Aug 07, 2023 | 3.674 | 3.684 | 3.655 | 3.674 | 730,398 | +0.00(+0.00%) |
Aug 04, 2023 | 3.674 | 3.713 | 3.674 | 3.674 | 670,374 | +0.02(+0.53%) |
Aug 03, 2023 | 3.655 | 3.665 | 3.636 | 3.655 | 1,059,646 | -0.04(-1.04%) |
Aug 02, 2023 | 3.713 | 3.737 | 3.684 | 3.694 | 1,554,992 | -0.30(-7.47%) |