Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.400 | 4.590 | 4.350 | 4.370 | 41,704 | -0.09(-2.02%) |
Oct 30, 2023 | 4.760 | 4.830 | 4.430 | 4.460 | 101,578 | -0.31(-6.50%) |
Oct 27, 2023 | 4.700 | 4.910 | 4.700 | 4.770 | 80,767 | -0.02(-0.42%) |
Oct 26, 2023 | 4.370 | 4.815 | 4.330 | 4.790 | 229,665 | +0.46(+10.62%) |
Oct 25, 2023 | 4.060 | 4.350 | 4.060 | 4.330 | 71,517 | +0.16(+3.84%) |
Oct 24, 2023 | 4.150 | 4.200 | 4.081 | 4.170 | 72,046 | +0.03(+0.72%) |
Oct 23, 2023 | 4.290 | 4.290 | 4.060 | 4.140 | 55,479 | -0.01(-0.24%) |
Oct 20, 2023 | 4.050 | 4.150 | 3.860 | 4.150 | 103,653 | +0.11(+2.72%) |
Oct 19, 2023 | 4.150 | 4.205 | 3.948 | 4.040 | 44,862 | -0.07(-1.70%) |
Oct 18, 2023 | 4.140 | 4.360 | 4.010 | 4.110 | 138,846 | -0.01(-0.24%) |
Oct 17, 2023 | 3.450 | 4.150 | 3.450 | 4.120 | 316,656 | +0.70(+20.47%) |
Oct 16, 2023 | 3.560 | 3.650 | 3.185 | 3.420 | 129,761 | +0.01(+0.29%) |
Oct 13, 2023 | 3.010 | 3.480 | 2.900 | 3.410 | 288,683 | +0.63(+22.66%) |
Oct 12, 2023 | 2.710 | 2.950 | 2.520 | 2.780 | 230,775 | +0.06(+2.21%) |
Oct 11, 2023 | 2.700 | 2.809 | 2.660 | 2.720 | 45,006 | +0.02(+0.74%) |
Oct 10, 2023 | 2.910 | 2.910 | 2.660 | 2.700 | 33,295 | -0.10(-3.57%) |
Oct 09, 2023 | 2.870 | 2.926 | 2.800 | 2.800 | 33,472 | -0.04(-1.41%) |
Oct 06, 2023 | 2.640 | 2.910 | 2.640 | 2.840 | 79,083 | +0.20(+7.58%) |
Oct 05, 2023 | 2.740 | 2.740 | 2.600 | 2.640 | 49,698 | +0.02(+0.76%) |
Oct 04, 2023 | 2.460 | 2.690 | 2.410 | 2.620 | 55,613 | +0.24(+10.08%) |
Oct 03, 2023 | 2.280 | 2.440 | 2.267 | 2.380 | 59,254 | +0.13(+5.78%) |
Oct 02, 2023 | 2.250 | 2.325 | 2.190 | 2.250 | 29,695 | +0.01(+0.45%) |
Sep 29, 2023 | 2.270 | 2.380 | 2.190 | 2.240 | 81,335 | -0.01(-0.44%) |
Sep 28, 2023 | 2.400 | 2.500 | 2.250 | 2.250 | 86,482 | -0.11(-4.66%) |
Sep 27, 2023 | 2.650 | 2.660 | 2.352 | 2.360 | 106,287 | -0.39(-14.18%) |
Sep 26, 2023 | 2.760 | 2.800 | 2.600 | 2.750 | 67,497 | +0.10(+3.77%) |
Sep 25, 2023 | 3.000 | 2.760 | 2.650 | 2.650 | 164,623 | -0.46(-14.79%) |
Sep 22, 2023 | 3.040 | 3.130 | 3.040 | 3.110 | 6,159 | +0.07(+2.30%) |
Sep 21, 2023 | 3.110 | 3.140 | 3.020 | 3.040 | 25,637 | -0.02(-0.65%) |
Sep 20, 2023 | 3.170 | 3.220 | 3.060 | 3.060 | 30,096 | -0.13(-4.08%) |
Sep 19, 2023 | 3.160 | 3.216 | 2.990 | 3.190 | 82,307 | -0.02(-0.62%) |
Sep 18, 2023 | 3.350 | 3.450 | 3.170 | 3.210 | 42,591 | -0.10(-3.02%) |
Sep 15, 2023 | 3.530 | 3.580 | 3.270 | 3.310 | 128,801 | -0.23(-6.50%) |
Sep 14, 2023 | 3.540 | 3.540 | 3.435 | 3.540 | 36,821 | -0.01(-0.28%) |
Sep 13, 2023 | 3.520 | 3.670 | 3.420 | 3.550 | 56,431 | +0.08(+2.31%) |
Sep 12, 2023 | 3.560 | 3.578 | 3.419 | 3.470 | 32,621 | -0.10(-2.80%) |
Sep 11, 2023 | 3.630 | 3.630 | 3.475 | 3.570 | 35,314 | -0.05(-1.38%) |
Sep 08, 2023 | 3.500 | 3.700 | 3.460 | 3.620 | 40,257 | +0.19(+5.54%) |
Sep 07, 2023 | 3.590 | 3.725 | 3.345 | 3.430 | 45,725 | -0.13(-3.65%) |
Sep 06, 2023 | 3.640 | 3.790 | 3.500 | 3.560 | 54,757 | -0.09(-2.47%) |
Sep 05, 2023 | 3.660 | 3.930 | 3.580 | 3.650 | 52,427 | +0.00(+0.00%) |
Sep 01, 2023 | 3.450 | 3.780 | 3.450 | 3.650 | 78,619 | +0.20(+5.80%) |
Aug 31, 2023 | 3.450 | 3.545 | 3.430 | 3.450 | 12,599 | +0.04(+1.17%) |
Aug 30, 2023 | 3.390 | 3.450 | 3.355 | 3.410 | 21,857 | -0.02(-0.58%) |
Aug 29, 2023 | 3.430 | 3.510 | 3.430 | 3.430 | 107,525 | +0.00(+0.00%) |
Aug 28, 2023 | 3.430 | 3.530 | 3.370 | 3.430 | 35,135 | -0.03(-0.87%) |
Aug 25, 2023 | 3.440 | 3.560 | 3.360 | 3.460 | 79,131 | +0.01(+0.29%) |
Aug 24, 2023 | 3.560 | 3.560 | 3.400 | 3.450 | 26,053 | -0.11(-3.09%) |
Aug 23, 2023 | 3.780 | 3.780 | 3.530 | 3.560 | 65,019 | -0.18(-4.81%) |
Aug 22, 2023 | 3.590 | 3.750 | 3.400 | 3.740 | 98,266 | +0.28(+8.09%) |
Aug 21, 2023 | 3.370 | 3.490 | 3.365 | 3.460 | 34,468 | +0.08(+2.37%) |
Aug 18, 2023 | 3.450 | 3.460 | 3.325 | 3.380 | 48,017 | -0.09(-2.59%) |
Aug 17, 2023 | 3.500 | 3.550 | 3.420 | 3.470 | 49,716 | -0.06(-1.70%) |
Aug 16, 2023 | 3.510 | 3.550 | 3.450 | 3.530 | 25,430 | +0.00(+0.00%) |
Aug 15, 2023 | 3.590 | 3.610 | 3.480 | 3.530 | 32,976 | -0.08(-2.22%) |
Aug 14, 2023 | 3.460 | 3.610 | 3.420 | 3.610 | 65,490 | +0.19(+5.56%) |
Aug 11, 2023 | 3.320 | 3.420 | 3.270 | 3.420 | 43,456 | +0.14(+4.27%) |
Aug 10, 2023 | 3.120 | 3.290 | 3.120 | 3.280 | 51,080 | +0.16(+5.13%) |
Aug 09, 2023 | 3.240 | 3.256 | 3.096 | 3.120 | 66,873 | -0.12(-3.70%) |
Aug 08, 2023 | 3.240 | 3.290 | 3.170 | 3.240 | 46,696 | -0.06(-1.82%) |
Aug 07, 2023 | 3.480 | 3.480 | 3.070 | 3.300 | 104,054 | -0.18(-5.17%) |
Aug 04, 2023 | 3.430 | 3.480 | 3.310 | 3.480 | 55,238 | +0.10(+2.96%) |
Aug 03, 2023 | 3.370 | 3.390 | 3.300 | 3.380 | 59,720 | -0.01(-0.29%) |
Aug 02, 2023 | 3.500 | 3.540 | 3.290 | 3.390 | 143,891 | -0.11(-3.14%) |