Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.800 | 5.080 | 3.800 | 4.360 | 2,680,170 | +0.49(+12.66%) |
Oct 30, 2023 | 3.130 | 3.900 | 3.130 | 3.870 | 801,174 | +0.68(+21.32%) |
Oct 27, 2023 | 3.130 | 3.250 | 2.970 | 3.190 | 303,426 | -0.04(-1.24%) |
Oct 26, 2023 | 3.040 | 3.240 | 2.570 | 3.230 | 899,868 | +0.08(+2.54%) |
Oct 25, 2023 | 3.200 | 3.650 | 2.830 | 3.150 | 3,472,399 | -0.20(-5.97%) |
Oct 24, 2023 | 3.540 | 3.540 | 3.300 | 3.350 | 289,956 | +0.09(+2.76%) |
Oct 23, 2023 | 3.530 | 3.620 | 3.220 | 3.260 | 346,813 | -0.16(-4.68%) |
Oct 20, 2023 | 3.380 | 3.580 | 3.250 | 3.420 | 166,162 | +0.02(+0.74%) |
Oct 19, 2023 | 3.110 | 3.600 | 3.070 | 3.395 | 271,345 | +0.23(+7.10%) |
Oct 18, 2023 | 3.450 | 3.450 | 3.080 | 3.170 | 166,152 | -0.31(-8.91%) |
Oct 17, 2023 | 3.420 | 3.525 | 3.330 | 3.480 | 98,378 | +0.01(+0.29%) |
Oct 16, 2023 | 3.650 | 3.650 | 3.350 | 3.470 | 123,144 | -0.06(-1.70%) |
Oct 13, 2023 | 3.450 | 3.580 | 3.350 | 3.530 | 69,079 | +0.06(+1.73%) |
Oct 12, 2023 | 3.480 | 3.590 | 3.330 | 3.470 | 104,089 | -0.01(-0.29%) |
Oct 11, 2023 | 3.680 | 3.822 | 3.440 | 3.480 | 132,521 | -0.19(-5.18%) |
Oct 10, 2023 | 3.850 | 3.990 | 3.625 | 3.670 | 135,890 | -0.19(-4.92%) |
Oct 09, 2023 | 4.020 | 4.080 | 3.610 | 3.860 | 149,152 | -0.04(-1.03%) |
Oct 06, 2023 | 3.730 | 4.050 | 3.720 | 3.900 | 211,142 | +0.16(+4.28%) |
Oct 05, 2023 | 3.610 | 3.780 | 3.540 | 3.740 | 197,985 | +0.15(+4.18%) |
Oct 04, 2023 | 3.430 | 3.610 | 3.350 | 3.590 | 117,515 | +0.18(+5.28%) |
Oct 03, 2023 | 3.320 | 3.500 | 3.210 | 3.410 | 179,792 | -0.01(-0.29%) |
Oct 02, 2023 | 3.500 | 3.640 | 3.300 | 3.420 | 261,090 | +0.01(+0.29%) |
Sep 29, 2023 | 3.180 | 3.500 | 3.060 | 3.410 | 177,168 | +0.24(+7.57%) |
Sep 28, 2023 | 3.130 | 3.200 | 3.050 | 3.170 | 100,066 | +0.06(+1.93%) |
Sep 27, 2023 | 3.590 | 3.590 | 3.060 | 3.110 | 308,197 | -0.42(-11.90%) |
Sep 26, 2023 | 3.270 | 3.710 | 3.270 | 3.530 | 640,938 | +0.28(+8.62%) |
Sep 25, 2023 | 2.770 | 3.310 | 3.060 | 3.250 | 230,988 | +0.43(+15.25%) |
Sep 22, 2023 | 2.800 | 2.871 | 2.680 | 2.820 | 159,608 | +0.07(+2.55%) |
Sep 21, 2023 | 2.790 | 2.910 | 2.730 | 2.750 | 184,501 | -0.04(-1.43%) |
Sep 20, 2023 | 2.910 | 3.070 | 2.770 | 2.790 | 314,103 | -0.12(-4.12%) |
Sep 19, 2023 | 3.210 | 3.210 | 2.900 | 2.910 | 336,738 | -0.29(-9.06%) |
Sep 18, 2023 | 3.290 | 3.310 | 3.090 | 3.200 | 244,272 | -0.10(-3.03%) |
Sep 15, 2023 | 3.450 | 3.460 | 3.270 | 3.300 | 210,340 | -0.16(-4.62%) |
Sep 14, 2023 | 3.590 | 3.590 | 3.350 | 3.460 | 136,624 | +0.04(+1.17%) |
Sep 13, 2023 | 3.590 | 3.590 | 3.400 | 3.420 | 183,748 | -0.07(-2.01%) |
Sep 12, 2023 | 3.520 | 3.720 | 3.320 | 3.490 | 284,390 | -0.12(-3.32%) |
Sep 11, 2023 | 3.580 | 4.110 | 3.520 | 3.610 | 655,989 | +0.17(+4.94%) |
Sep 08, 2023 | 3.270 | 3.440 | 3.080 | 3.440 | 273,211 | +0.17(+5.20%) |
Sep 07, 2023 | 3.330 | 3.528 | 3.156 | 3.270 | 281,702 | -0.06(-1.80%) |
Sep 06, 2023 | 3.030 | 3.340 | 2.960 | 3.330 | 228,684 | +0.27(+8.82%) |
Sep 05, 2023 | 3.120 | 3.245 | 2.980 | 3.060 | 124,200 | -0.03(-0.97%) |
Sep 01, 2023 | 3.130 | 3.168 | 2.980 | 3.090 | 141,114 | -0.02(-0.64%) |
Aug 31, 2023 | 3.360 | 3.415 | 3.100 | 3.110 | 186,929 | -0.22(-6.61%) |
Aug 30, 2023 | 3.320 | 3.460 | 3.290 | 3.330 | 78,869 | +0.02(+0.60%) |
Aug 29, 2023 | 3.440 | 3.486 | 3.260 | 3.310 | 172,668 | -0.11(-3.22%) |
Aug 28, 2023 | 3.380 | 3.486 | 3.220 | 3.420 | 115,537 | +0.05(+1.48%) |
Aug 25, 2023 | 3.450 | 3.500 | 3.330 | 3.370 | 189,825 | -0.09(-2.60%) |
Aug 24, 2023 | 3.620 | 3.760 | 3.410 | 3.460 | 245,502 | -0.13(-3.62%) |
Aug 23, 2023 | 3.560 | 3.740 | 3.540 | 3.590 | 152,173 | +0.03(+0.84%) |
Aug 22, 2023 | 3.500 | 3.620 | 3.450 | 3.560 | 92,432 | +0.03(+0.85%) |
Aug 21, 2023 | 3.660 | 3.700 | 3.430 | 3.530 | 149,338 | -0.11(-3.02%) |
Aug 18, 2023 | 3.530 | 3.850 | 3.508 | 3.640 | 151,154 | +0.07(+1.96%) |
Aug 17, 2023 | 3.760 | 3.820 | 3.450 | 3.570 | 286,232 | -0.21(-5.56%) |
Aug 16, 2023 | 3.910 | 3.974 | 3.715 | 3.780 | 69,912 | -0.18(-4.55%) |
Aug 15, 2023 | 3.890 | 3.980 | 3.820 | 3.960 | 112,256 | +0.07(+1.80%) |
Aug 14, 2023 | 3.700 | 4.000 | 3.560 | 3.890 | 280,799 | +0.24(+6.58%) |
Aug 11, 2023 | 3.630 | 3.760 | 3.530 | 3.650 | 241,028 | -0.01(-0.27%) |
Aug 10, 2023 | 3.740 | 3.920 | 3.620 | 3.660 | 189,117 | -0.05(-1.35%) |
Aug 09, 2023 | 3.960 | 3.960 | 3.680 | 3.710 | 155,365 | -0.18(-4.63%) |
Aug 08, 2023 | 3.890 | 3.935 | 3.761 | 3.890 | 146,267 | -0.03(-0.77%) |
Aug 07, 2023 | 4.180 | 4.190 | 3.890 | 3.920 | 257,092 | -0.24(-5.77%) |
Aug 04, 2023 | 4.180 | 4.250 | 4.100 | 4.160 | 153,466 | -0.02(-0.48%) |
Aug 03, 2023 | 4.400 | 4.440 | 4.160 | 4.180 | 210,921 | -0.21(-4.78%) |
Aug 02, 2023 | 4.520 | 4.520 | 4.325 | 4.390 | 75,361 | -0.14(-3.09%) |