Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.570 | 3.580 | 3.530 | 3.580 | 82,019 | +0.05(+1.42%) |
Oct 30, 2023 | 3.540 | 3.565 | 3.520 | 3.530 | 171,670 | +0.04(+1.15%) |
Oct 27, 2023 | 3.540 | 3.540 | 3.490 | 3.490 | 95,040 | +0.00(+0.00%) |
Oct 26, 2023 | 3.505 | 3.540 | 3.490 | 3.490 | 68,065 | +0.01(+0.29%) |
Oct 25, 2023 | 3.520 | 3.520 | 3.480 | 3.480 | 103,967 | -0.06(-1.69%) |
Oct 24, 2023 | 3.560 | 3.572 | 3.540 | 3.540 | 105,335 | -0.05(-1.35%) |
Oct 23, 2023 | 3.500 | 3.610 | 3.500 | 3.589 | 81,006 | +0.03(+0.80%) |
Oct 20, 2023 | 3.530 | 3.580 | 3.530 | 3.560 | 86,916 | +0.04(+1.14%) |
Oct 19, 2023 | 3.590 | 3.590 | 3.520 | 3.520 | 95,744 | -0.11(-3.16%) |
Oct 18, 2023 | 3.700 | 3.700 | 3.610 | 3.635 | 47,425 | -0.12(-3.20%) |
Oct 17, 2023 | 3.770 | 3.780 | 3.735 | 3.755 | 110,589 | -0.00(-0.13%) |
Oct 16, 2023 | 3.770 | 3.770 | 3.720 | 3.760 | 48,914 | +0.08(+2.17%) |
Oct 13, 2023 | 3.740 | 3.740 | 3.680 | 3.680 | 24,766 | -0.08(-2.13%) |
Oct 12, 2023 | 3.810 | 3.829 | 3.760 | 3.760 | 44,920 | -0.14(-3.59%) |
Oct 11, 2023 | 3.900 | 3.913 | 3.883 | 3.900 | 60,165 | +0.05(+1.30%) |
Oct 10, 2023 | 3.850 | 3.880 | 3.842 | 3.850 | 66,019 | +0.10(+2.53%) |
Oct 09, 2023 | 3.690 | 3.780 | 3.690 | 3.755 | 69,863 | -0.02(-0.66%) |
Oct 06, 2023 | 3.710 | 3.800 | 3.710 | 3.780 | 307,218 | +0.03(+0.80%) |
Oct 05, 2023 | 3.730 | 3.770 | 3.720 | 3.750 | 230,889 | +0.03(+0.81%) |
Oct 04, 2023 | 3.690 | 3.720 | 3.670 | 3.720 | 559,146 | +0.08(+2.21%) |
Oct 03, 2023 | 3.640 | 3.670 | 3.620 | 3.639 | 244,257 | -0.03(-0.83%) |
Oct 02, 2023 | 3.710 | 3.760 | 3.660 | 3.670 | 143,797 | -0.15(-3.92%) |
Sep 29, 2023 | 3.850 | 3.900 | 3.790 | 3.820 | 56,243 | +0.12(+3.18%) |
Sep 28, 2023 | 3.740 | 3.750 | 3.700 | 3.702 | 550,394 | -0.07(-1.80%) |
Sep 27, 2023 | 3.805 | 3.805 | 3.760 | 3.770 | 349,705 | -0.12(-3.08%) |
Sep 26, 2023 | 3.920 | 3.920 | 3.890 | 3.890 | 386,924 | +0.09(+2.26%) |
Sep 25, 2023 | 3.785 | 3.830 | 3.800 | 3.804 | 124,006 | -0.05(-1.19%) |
Sep 22, 2023 | 3.910 | 3.910 | 3.840 | 3.850 | 105,963 | -0.07(-1.79%) |
Sep 21, 2023 | 3.970 | 3.970 | 3.900 | 3.920 | 259,302 | +0.05(+1.29%) |
Sep 20, 2023 | 3.950 | 3.950 | 3.870 | 3.870 | 521,952 | +0.09(+2.49%) |
Sep 19, 2023 | 3.770 | 3.810 | 3.760 | 3.776 | 407,074 | -0.00(-0.11%) |
Sep 18, 2023 | 3.800 | 3.820 | 3.750 | 3.780 | 67,445 | -0.16(-4.06%) |
Sep 15, 2023 | 3.980 | 3.980 | 3.940 | 3.940 | 131,391 | -0.08(-1.99%) |
Sep 14, 2023 | 3.970 | 4.020 | 3.950 | 4.020 | 157,186 | +0.17(+4.42%) |
Sep 13, 2023 | 3.860 | 3.890 | 3.850 | 3.850 | 118,574 | +0.03(+0.79%) |
Sep 12, 2023 | 3.830 | 3.842 | 3.810 | 3.820 | 426,035 | -0.05(-1.29%) |
Sep 11, 2023 | 3.860 | 3.880 | 3.840 | 3.870 | 95,765 | +0.06(+1.57%) |
Sep 08, 2023 | 3.870 | 3.880 | 3.810 | 3.810 | 84,380 | -0.02(-0.52%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.820 | 3.830 | 219,283 | -0.02(-0.52%) |
Sep 06, 2023 | 3.910 | 3.960 | 3.850 | 3.850 | 216,524 | -0.02(-0.52%) |
Sep 05, 2023 | 3.890 | 3.920 | 3.860 | 3.870 | 127,592 | -0.08(-2.03%) |
Sep 01, 2023 | 3.960 | 4.000 | 3.920 | 3.950 | 344,834 | -0.12(-2.95%) |
Aug 31, 2023 | 4.110 | 4.130 | 4.050 | 4.070 | 766,945 | +0.00(+0.00%) |
Aug 30, 2023 | 4.050 | 4.070 | 4.030 | 4.070 | 84,217 | +0.13(+3.30%) |
Aug 29, 2023 | 3.830 | 3.970 | 3.830 | 3.940 | 3,284,149 | +0.04(+1.03%) |
Aug 28, 2023 | 4.000 | 4.000 | 3.900 | 3.900 | 756,043 | +0.01(+0.26%) |
Aug 25, 2023 | 3.930 | 3.960 | 3.875 | 3.890 | 28,018 | -0.02(-0.51%) |
Aug 24, 2023 | 3.970 | 3.980 | 3.910 | 3.910 | 145,441 | -0.09(-2.25%) |
Aug 23, 2023 | 4.020 | 4.020 | 3.920 | 4.000 | 209,205 | +0.13(+3.36%) |
Aug 22, 2023 | 3.880 | 3.910 | 3.850 | 3.870 | 472,735 | +0.01(+0.26%) |
Aug 21, 2023 | 3.830 | 3.870 | 3.800 | 3.860 | 204,518 | -0.04(-1.15%) |
Aug 18, 2023 | 3.900 | 3.920 | 3.870 | 3.905 | 72,618 | -0.06(-1.39%) |
Aug 17, 2023 | 3.970 | 4.000 | 3.960 | 3.960 | 704,686 | +0.02(+0.51%) |
Aug 16, 2023 | 4.050 | 4.050 | 3.940 | 3.940 | 406,031 | -0.03(-0.76%) |
Aug 15, 2023 | 3.970 | 4.020 | 3.970 | 3.970 | 773,407 | -0.03(-0.75%) |
Aug 14, 2023 | 3.965 | 4.100 | 3.950 | 4.000 | 84,637 | +0.04(+1.01%) |
Aug 11, 2023 | 3.970 | 4.049 | 3.960 | 3.960 | 41,259 | -0.25(-5.94%) |
Aug 10, 2023 | 4.228 | 4.232 | 4.150 | 4.210 | 20,716 | +0.03(+0.72%) |
Aug 09, 2023 | 4.160 | 4.240 | 4.141 | 4.180 | 57,886 | -0.06(-1.32%) |
Aug 08, 2023 | 4.181 | 4.240 | 4.180 | 4.236 | 159,857 | -0.00(-0.09%) |
Aug 07, 2023 | 4.250 | 4.250 | 4.170 | 4.240 | 50,732 | +0.08(+2.02%) |
Aug 04, 2023 | 4.220 | 4.240 | 4.140 | 4.156 | 24,826 | -0.03(-0.81%) |
Aug 03, 2023 | 4.290 | 4.290 | 4.190 | 4.190 | 81,264 | -0.02(-0.48%) |
Aug 02, 2023 | 4.150 | 4.219 | 4.150 | 4.210 | 42,617 | -0.04(-0.94%) |