Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.800 | 2.869 | 2.710 | 2.770 | 72,398 | -0.01(-0.36%) |
Oct 30, 2023 | 2.620 | 2.850 | 2.620 | 2.780 | 57,122 | +0.14(+5.30%) |
Oct 27, 2023 | 2.650 | 2.660 | 2.530 | 2.640 | 22,956 | -0.04(-1.49%) |
Oct 26, 2023 | 2.620 | 2.800 | 2.570 | 2.680 | 97,064 | +0.07(+2.68%) |
Oct 25, 2023 | 2.640 | 2.720 | 2.490 | 2.610 | 83,524 | -0.17(-6.12%) |
Oct 24, 2023 | 2.740 | 2.870 | 2.700 | 2.780 | 66,998 | +0.05(+1.83%) |
Oct 23, 2023 | 2.730 | 2.750 | 2.678 | 2.730 | 10,372 | -0.04(-1.44%) |
Oct 20, 2023 | 2.740 | 2.770 | 2.700 | 2.770 | 21,285 | -0.01(-0.36%) |
Oct 19, 2023 | 2.770 | 2.950 | 2.770 | 2.780 | 20,121 | -0.04(-1.42%) |
Oct 18, 2023 | 2.890 | 2.890 | 2.770 | 2.820 | 18,097 | -0.10(-3.42%) |
Oct 17, 2023 | 2.710 | 2.960 | 2.710 | 2.920 | 21,296 | +0.14(+5.04%) |
Oct 16, 2023 | 2.850 | 2.970 | 2.780 | 2.780 | 47,028 | -0.02(-0.71%) |
Oct 13, 2023 | 2.770 | 2.830 | 2.730 | 2.800 | 6,439 | -0.02(-0.71%) |
Oct 12, 2023 | 2.880 | 3.077 | 2.800 | 2.820 | 51,766 | -0.12(-4.08%) |
Oct 11, 2023 | 2.860 | 2.970 | 2.860 | 2.940 | 12,933 | +0.01(+0.34%) |
Oct 10, 2023 | 2.800 | 2.960 | 2.779 | 2.930 | 79,063 | +0.14(+5.02%) |
Oct 09, 2023 | 2.780 | 2.870 | 2.730 | 2.790 | 29,445 | -0.01(-0.36%) |
Oct 06, 2023 | 2.700 | 2.820 | 2.610 | 2.800 | 41,262 | +0.04(+1.45%) |
Oct 05, 2023 | 2.670 | 2.770 | 2.600 | 2.760 | 73,047 | +0.04(+1.47%) |
Oct 04, 2023 | 2.800 | 2.840 | 2.696 | 2.720 | 81,172 | -0.09(-3.20%) |
Oct 03, 2023 | 3.010 | 3.060 | 2.790 | 2.810 | 104,860 | -0.23(-7.57%) |
Oct 02, 2023 | 3.030 | 3.080 | 3.000 | 3.040 | 42,330 | +0.00(+0.00%) |
Sep 29, 2023 | 3.050 | 3.140 | 3.000 | 3.040 | 145,733 | -0.04(-1.30%) |
Sep 28, 2023 | 3.160 | 3.220 | 3.010 | 3.080 | 182,351 | -0.08(-2.53%) |
Sep 27, 2023 | 3.190 | 3.240 | 3.120 | 3.160 | 43,077 | -0.02(-0.63%) |
Sep 26, 2023 | 3.160 | 3.295 | 3.150 | 3.180 | 167,564 | -0.06(-1.85%) |
Sep 25, 2023 | 3.250 | 3.260 | 3.180 | 3.240 | 171,830 | +0.02(+0.62%) |
Sep 22, 2023 | 3.290 | 3.340 | 3.180 | 3.220 | 238,461 | -0.08(-2.42%) |
Sep 21, 2023 | 3.110 | 3.370 | 3.050 | 3.300 | 526,036 | +0.13(+4.10%) |
Sep 20, 2023 | 3.000 | 3.290 | 2.990 | 3.170 | 255,526 | +0.17(+5.67%) |
Sep 19, 2023 | 3.120 | 3.120 | 2.965 | 3.000 | 171,229 | -0.13(-4.15%) |
Sep 18, 2023 | 3.180 | 3.200 | 3.070 | 3.130 | 51,836 | -0.06(-1.88%) |
Sep 15, 2023 | 3.290 | 3.430 | 3.170 | 3.190 | 364,775 | -0.10(-3.04%) |
Sep 14, 2023 | 3.220 | 3.350 | 3.160 | 3.290 | 126,572 | +0.10(+3.13%) |
Sep 13, 2023 | 3.150 | 3.210 | 3.050 | 3.190 | 77,925 | +0.02(+0.63%) |
Sep 12, 2023 | 3.270 | 3.320 | 3.160 | 3.170 | 92,316 | -0.10(-3.06%) |
Sep 11, 2023 | 3.320 | 3.360 | 3.230 | 3.270 | 82,935 | -0.03(-0.91%) |
Sep 08, 2023 | 3.290 | 3.420 | 3.220 | 3.300 | 161,700 | +0.02(+0.61%) |
Sep 07, 2023 | 3.380 | 3.440 | 3.169 | 3.280 | 272,039 | -0.09(-2.67%) |
Sep 06, 2023 | 3.480 | 3.480 | 3.299 | 3.370 | 196,128 | -0.09(-2.60%) |
Sep 05, 2023 | 3.530 | 3.530 | 3.450 | 3.460 | 33,287 | -0.14(-3.89%) |
Sep 01, 2023 | 3.600 | 3.640 | 3.500 | 3.600 | 36,390 | +0.03(+0.84%) |
Aug 31, 2023 | 3.510 | 3.680 | 3.510 | 3.570 | 88,114 | +0.08(+2.29%) |
Aug 30, 2023 | 3.500 | 3.550 | 3.470 | 3.490 | 34,305 | -0.03(-0.85%) |
Aug 29, 2023 | 3.500 | 3.580 | 3.490 | 3.520 | 40,260 | +0.02(+0.57%) |
Aug 28, 2023 | 3.510 | 3.580 | 3.450 | 3.500 | 25,299 | +0.00(+0.00%) |
Aug 25, 2023 | 3.500 | 3.575 | 3.480 | 3.500 | 77,724 | +0.00(+0.00%) |
Aug 24, 2023 | 3.590 | 3.630 | 3.480 | 3.500 | 55,302 | -0.14(-3.85%) |
Aug 23, 2023 | 3.730 | 3.760 | 3.480 | 3.640 | 119,385 | +0.11(+3.12%) |
Aug 22, 2023 | 3.480 | 3.550 | 3.480 | 3.530 | 119,115 | +0.06(+1.73%) |
Aug 21, 2023 | 3.550 | 3.563 | 3.450 | 3.470 | 85,948 | -0.07(-1.98%) |
Aug 18, 2023 | 3.520 | 3.600 | 3.510 | 3.540 | 45,167 | +0.01(+0.28%) |
Aug 17, 2023 | 3.620 | 3.640 | 3.523 | 3.530 | 31,122 | -0.08(-2.22%) |
Aug 16, 2023 | 3.610 | 3.650 | 3.580 | 3.610 | 42,169 | +0.02(+0.56%) |
Aug 15, 2023 | 3.650 | 3.650 | 3.580 | 3.590 | 32,098 | -0.10(-2.71%) |
Aug 14, 2023 | 3.650 | 3.710 | 3.620 | 3.690 | 25,960 | -0.02(-0.54%) |
Aug 11, 2023 | 3.770 | 3.770 | 3.640 | 3.710 | 46,891 | -0.08(-2.11%) |
Aug 10, 2023 | 3.940 | 3.940 | 3.750 | 3.790 | 10,899 | -0.14(-3.56%) |
Aug 09, 2023 | 3.910 | 3.958 | 3.890 | 3.930 | 28,834 | +0.02(+0.51%) |
Aug 08, 2023 | 3.760 | 3.910 | 3.750 | 3.910 | 69,350 | +0.19(+5.11%) |
Aug 07, 2023 | 3.680 | 3.730 | 3.553 | 3.720 | 50,389 | -0.01(-0.27%) |
Aug 04, 2023 | 3.920 | 3.954 | 3.680 | 3.730 | 118,472 | -0.14(-3.62%) |
Aug 03, 2023 | 3.670 | 3.900 | 3.490 | 3.870 | 199,719 | +0.27(+7.50%) |
Aug 02, 2023 | 3.650 | 3.697 | 3.515 | 3.600 | 117,910 | -0.08(-2.17%) |