Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.693 | 3.789 | 3.684 | 3.741 | 457,843 | +0.02(+0.51%) |
Oct 30, 2023 | 3.999 | 4.033 | 3.693 | 3.722 | 998,872 | -0.24(-6.02%) |
Oct 27, 2023 | 4.046 | 4.094 | 3.932 | 3.961 | 489,349 | -0.08(-1.89%) |
Oct 26, 2023 | 3.913 | 4.046 | 3.884 | 4.037 | 687,335 | +0.11(+2.92%) |
Oct 25, 2023 | 3.627 | 4.017 | 3.627 | 3.922 | 930,621 | +0.25(+6.75%) |
Oct 24, 2023 | 3.903 | 3.913 | 3.674 | 3.674 | 553,439 | -0.14(-3.75%) |
Oct 23, 2023 | 3.751 | 3.922 | 3.607 | 3.817 | 1,214,639 | +0.01(+0.25%) |
Oct 20, 2023 | 3.913 | 3.946 | 3.746 | 3.808 | 651,006 | -0.10(-2.68%) |
Oct 19, 2023 | 3.989 | 4.066 | 3.875 | 3.913 | 575,558 | -0.12(-3.07%) |
Oct 18, 2023 | 4.094 | 4.161 | 3.937 | 4.037 | 720,911 | -0.08(-1.86%) |
Oct 17, 2023 | 3.961 | 4.123 | 3.961 | 4.113 | 641,485 | +0.11(+2.86%) |
Oct 16, 2023 | 3.941 | 4.027 | 3.913 | 3.999 | 194,951 | +0.09(+2.20%) |
Oct 13, 2023 | 4.075 | 4.142 | 3.899 | 3.913 | 286,530 | -0.13(-3.30%) |
Oct 12, 2023 | 4.094 | 4.190 | 3.970 | 4.046 | 903,789 | -0.02(-0.47%) |
Oct 11, 2023 | 3.989 | 4.089 | 3.989 | 4.066 | 370,583 | +0.10(+2.65%) |
Oct 10, 2023 | 4.085 | 4.094 | 3.903 | 3.961 | 683,095 | -0.09(-2.12%) |
Oct 09, 2023 | 4.046 | 4.132 | 4.008 | 4.046 | 349,953 | -0.04(-0.93%) |
Oct 06, 2023 | 3.999 | 4.209 | 3.960 | 4.085 | 721,000 | +0.05(+1.18%) |
Oct 05, 2023 | 3.884 | 4.061 | 3.884 | 4.037 | 609,954 | +0.14(+3.68%) |
Oct 04, 2023 | 3.827 | 3.903 | 3.760 | 3.894 | 926,595 | +0.06(+1.49%) |
Oct 03, 2023 | 3.903 | 3.987 | 3.794 | 3.837 | 1,312,647 | -0.11(-2.90%) |
Oct 02, 2023 | 3.951 | 4.027 | 3.894 | 3.951 | 802,674 | -0.01(-0.24%) |
Sep 29, 2023 | 4.209 | 4.285 | 3.941 | 3.961 | 596,160 | -0.26(-6.11%) |
Sep 28, 2023 | 4.190 | 4.295 | 4.132 | 4.218 | 287,691 | +0.02(+0.45%) |
Sep 27, 2023 | 4.266 | 4.334 | 4.199 | 4.199 | 598,115 | -0.04(-0.90%) |
Sep 26, 2023 | 4.323 | 4.395 | 4.190 | 4.237 | 822,408 | -0.11(-2.63%) |
Sep 25, 2023 | 4.495 | 4.419 | 4.328 | 4.352 | 569,290 | -0.15(-3.39%) |
Sep 22, 2023 | 4.638 | 4.705 | 4.505 | 4.505 | 396,106 | -0.11(-2.48%) |
Sep 21, 2023 | 4.629 | 4.695 | 4.500 | 4.619 | 593,000 | -0.07(-1.43%) |
Sep 20, 2023 | 4.867 | 4.934 | 4.667 | 4.686 | 468,933 | -0.13(-2.77%) |
Sep 19, 2023 | 4.963 | 5.001 | 4.810 | 4.819 | 412,174 | -0.14(-2.88%) |
Sep 18, 2023 | 4.858 | 5.001 | 4.762 | 4.963 | 463,977 | +0.13(+2.77%) |
Sep 15, 2023 | 4.877 | 4.915 | 4.734 | 4.829 | 613,352 | -0.05(-0.98%) |
Sep 14, 2023 | 4.810 | 4.916 | 4.769 | 4.877 | 485,180 | +0.11(+2.40%) |
Sep 13, 2023 | 4.791 | 4.891 | 4.705 | 4.762 | 469,262 | -0.03(-0.60%) |
Sep 12, 2023 | 4.581 | 4.848 | 4.528 | 4.791 | 689,391 | +0.12(+2.66%) |
Sep 11, 2023 | 4.743 | 4.848 | 4.590 | 4.667 | 726,324 | -0.03(-0.61%) |
Sep 08, 2023 | 5.020 | 5.192 | 4.623 | 4.695 | 1,014,781 | -0.36(-7.17%) |
Sep 07, 2023 | 5.049 | 5.144 | 4.992 | 5.058 | 524,990 | -0.04(-0.75%) |
Sep 06, 2023 | 5.068 | 5.258 | 5.013 | 5.096 | 612,123 | +0.01(+0.19%) |
Sep 05, 2023 | 5.192 | 5.292 | 5.067 | 5.087 | 550,587 | -0.15(-2.91%) |
Sep 01, 2023 | 5.459 | 5.521 | 5.220 | 5.239 | 607,281 | -0.22(-4.02%) |
Aug 31, 2023 | 5.516 | 5.516 | 5.266 | 5.459 | 718,518 | -0.03(-0.52%) |
Aug 30, 2023 | 5.697 | 5.812 | 5.445 | 5.488 | 632,850 | -0.21(-3.68%) |
Aug 29, 2023 | 5.573 | 5.860 | 5.554 | 5.697 | 918,675 | +0.13(+2.40%) |
Aug 28, 2023 | 5.192 | 5.593 | 5.134 | 5.564 | 809,634 | +0.37(+7.17%) |
Aug 25, 2023 | 4.877 | 5.211 | 4.819 | 5.192 | 714,119 | +0.35(+7.30%) |
Aug 24, 2023 | 4.858 | 5.096 | 4.762 | 4.839 | 611,753 | -0.10(-2.12%) |
Aug 23, 2023 | 4.848 | 5.019 | 4.734 | 4.944 | 708,668 | +0.16(+3.39%) |
Aug 22, 2023 | 4.686 | 4.839 | 4.648 | 4.781 | 644,407 | +0.12(+2.66%) |
Aug 21, 2023 | 4.648 | 4.753 | 4.581 | 4.657 | 272,233 | -0.05(-1.01%) |
Aug 18, 2023 | 4.657 | 4.886 | 4.610 | 4.705 | 465,183 | +0.00(+0.00%) |
Aug 17, 2023 | 4.991 | 5.058 | 4.695 | 4.705 | 584,582 | -0.25(-5.01%) |
Aug 16, 2023 | 4.934 | 5.144 | 4.829 | 4.953 | 716,522 | +0.01(+0.19%) |
Aug 15, 2023 | 4.982 | 5.220 | 4.886 | 4.944 | 813,924 | -0.13(-2.63%) |
Aug 14, 2023 | 4.963 | 5.316 | 4.276 | 5.077 | 1,322,097 | -0.07(-1.30%) |
Aug 11, 2023 | 5.144 | 5.278 | 5.029 | 5.144 | 743,692 | -0.04(-0.74%) |
Aug 10, 2023 | 5.144 | 5.306 | 5.087 | 5.182 | 620,999 | +0.10(+1.88%) |
Aug 09, 2023 | 5.154 | 5.258 | 5.053 | 5.087 | 670,637 | -0.10(-1.84%) |
Aug 08, 2023 | 4.915 | 5.287 | 4.858 | 5.182 | 669,377 | +0.20(+4.02%) |
Aug 07, 2023 | 5.029 | 5.058 | 4.934 | 4.982 | 347,438 | -0.05(-0.95%) |
Aug 04, 2023 | 4.905 | 5.125 | 4.886 | 5.029 | 321,951 | +0.13(+2.73%) |
Aug 03, 2023 | 4.963 | 5.029 | 4.867 | 4.896 | 352,566 | -0.10(-2.10%) |
Aug 02, 2023 | 5.182 | 5.235 | 4.982 | 5.001 | 446,855 | -0.24(-4.55%) |