Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.140 | 4.250 | 4.100 | 4.170 | 82,587 | -0.01(-0.24%) |
Oct 30, 2023 | 4.010 | 4.240 | 4.010 | 4.180 | 97,855 | +0.20(+5.03%) |
Oct 27, 2023 | 4.070 | 4.100 | 3.940 | 3.980 | 73,550 | -0.06(-1.49%) |
Oct 26, 2023 | 4.030 | 4.205 | 4.010 | 4.040 | 96,688 | -0.02(-0.49%) |
Oct 25, 2023 | 4.040 | 4.210 | 4.040 | 4.060 | 90,455 | -0.08(-1.93%) |
Oct 24, 2023 | 4.010 | 4.300 | 4.010 | 4.140 | 106,009 | +0.14(+3.50%) |
Oct 23, 2023 | 3.810 | 4.178 | 3.760 | 4.000 | 131,220 | +0.21(+5.54%) |
Oct 20, 2023 | 3.870 | 4.040 | 3.730 | 3.790 | 195,506 | -0.20(-5.01%) |
Oct 19, 2023 | 4.210 | 4.240 | 3.960 | 3.990 | 107,155 | -0.27(-6.34%) |
Oct 18, 2023 | 4.190 | 4.350 | 4.190 | 4.260 | 109,473 | +0.01(+0.24%) |
Oct 17, 2023 | 4.130 | 4.390 | 4.130 | 4.250 | 147,528 | +0.06(+1.43%) |
Oct 16, 2023 | 3.950 | 4.268 | 3.900 | 4.190 | 168,799 | +0.25(+6.35%) |
Oct 13, 2023 | 3.980 | 4.045 | 3.920 | 3.940 | 76,952 | -0.14(-3.43%) |
Oct 12, 2023 | 4.310 | 4.310 | 4.050 | 4.080 | 187,695 | -0.27(-6.21%) |
Oct 11, 2023 | 4.500 | 4.500 | 4.200 | 4.350 | 165,597 | -0.05(-1.14%) |
Oct 10, 2023 | 4.150 | 4.490 | 4.150 | 4.400 | 251,675 | +0.28(+6.80%) |
Oct 09, 2023 | 4.050 | 4.180 | 4.040 | 4.120 | 82,299 | +0.03(+0.73%) |
Oct 06, 2023 | 3.980 | 4.215 | 3.980 | 4.090 | 132,781 | +0.08(+2.00%) |
Oct 05, 2023 | 4.060 | 4.071 | 3.950 | 4.010 | 74,414 | -0.04(-0.99%) |
Oct 04, 2023 | 3.820 | 4.070 | 3.820 | 4.050 | 79,294 | +0.20(+5.19%) |
Oct 03, 2023 | 3.970 | 4.070 | 3.810 | 3.850 | 95,194 | -0.23(-5.64%) |
Oct 02, 2023 | 3.970 | 4.151 | 3.960 | 4.080 | 75,780 | +0.06(+1.49%) |
Sep 29, 2023 | 4.170 | 4.180 | 3.930 | 4.020 | 151,740 | -0.02(-0.50%) |
Sep 28, 2023 | 3.930 | 4.130 | 3.904 | 4.040 | 144,892 | -0.03(-0.74%) |
Sep 27, 2023 | 3.750 | 4.070 | 3.750 | 4.070 | 158,596 | +0.32(+8.53%) |
Sep 26, 2023 | 3.670 | 3.890 | 3.670 | 3.750 | 90,206 | +0.04(+1.08%) |
Sep 25, 2023 | 3.580 | 3.830 | 3.680 | 3.710 | 84,244 | +0.06(+1.64%) |
Sep 22, 2023 | 3.730 | 3.787 | 3.600 | 3.650 | 95,594 | +0.08(+2.24%) |
Sep 21, 2023 | 3.490 | 3.680 | 3.380 | 3.570 | 246,326 | +0.02(+0.56%) |
Sep 20, 2023 | 3.660 | 3.730 | 3.550 | 3.550 | 149,748 | -0.14(-3.79%) |
Sep 19, 2023 | 3.700 | 3.810 | 3.600 | 3.690 | 161,285 | -0.05(-1.34%) |
Sep 18, 2023 | 3.850 | 3.990 | 3.720 | 3.740 | 128,928 | -0.10(-2.60%) |
Sep 15, 2023 | 4.200 | 4.270 | 3.830 | 3.840 | 243,675 | -0.40(-9.43%) |
Sep 14, 2023 | 4.140 | 4.400 | 4.140 | 4.240 | 237,885 | +0.10(+2.42%) |
Sep 13, 2023 | 3.950 | 4.230 | 3.950 | 4.140 | 404,797 | +0.13(+3.24%) |
Sep 12, 2023 | 3.940 | 4.010 | 3.870 | 4.010 | 148,174 | +0.02(+0.50%) |
Sep 11, 2023 | 4.100 | 4.130 | 3.980 | 3.990 | 141,070 | -0.07(-1.72%) |
Sep 08, 2023 | 4.050 | 4.170 | 3.940 | 4.060 | 132,321 | +0.01(+0.25%) |
Sep 07, 2023 | 4.040 | 4.170 | 3.950 | 4.050 | 203,840 | -0.18(-4.26%) |
Sep 06, 2023 | 4.290 | 4.440 | 4.170 | 4.230 | 1,993,577 | -0.09(-2.08%) |
Sep 05, 2023 | 4.070 | 4.330 | 4.050 | 4.320 | 174,423 | +0.20(+4.85%) |
Sep 01, 2023 | 3.970 | 4.200 | 3.870 | 4.120 | 149,017 | +0.22(+5.64%) |
Aug 31, 2023 | 3.870 | 4.010 | 3.800 | 3.900 | 280,279 | +0.00(+0.00%) |
Aug 30, 2023 | 3.760 | 3.950 | 3.720 | 3.900 | 136,205 | +0.13(+3.45%) |
Aug 29, 2023 | 3.780 | 3.840 | 3.700 | 3.770 | 494,751 | +0.00(+0.00%) |
Aug 28, 2023 | 3.760 | 3.850 | 3.720 | 3.770 | 161,478 | +0.07(+1.89%) |
Aug 25, 2023 | 3.710 | 3.750 | 3.510 | 3.700 | 131,568 | +0.02(+0.54%) |
Aug 24, 2023 | 3.840 | 3.990 | 3.610 | 3.680 | 469,055 | -0.09(-2.39%) |
Aug 23, 2023 | 3.780 | 3.830 | 3.510 | 3.770 | 142,408 | +0.12(+3.29%) |
Aug 22, 2023 | 3.740 | 3.740 | 3.570 | 3.650 | 59,100 | -0.06(-1.62%) |
Aug 21, 2023 | 3.500 | 3.790 | 3.470 | 3.710 | 133,111 | +0.19(+5.40%) |
Aug 18, 2023 | 3.570 | 3.700 | 3.510 | 3.520 | 179,115 | -0.18(-4.86%) |
Aug 17, 2023 | 3.730 | 3.775 | 3.590 | 3.700 | 145,888 | +0.08(+2.21%) |
Aug 16, 2023 | 3.760 | 3.800 | 3.620 | 3.620 | 126,298 | -0.23(-5.97%) |
Aug 15, 2023 | 3.970 | 4.010 | 3.730 | 3.850 | 111,201 | -0.13(-3.27%) |
Aug 14, 2023 | 3.860 | 4.050 | 3.805 | 3.980 | 146,106 | +0.09(+2.31%) |
Aug 11, 2023 | 3.900 | 3.970 | 3.620 | 3.890 | 409,446 | -0.13(-3.23%) |
Aug 10, 2023 | 4.200 | 4.247 | 3.950 | 4.020 | 173,418 | -0.03(-0.74%) |
Aug 09, 2023 | 4.350 | 4.350 | 4.000 | 4.050 | 335,478 | -0.26(-6.03%) |
Aug 08, 2023 | 4.380 | 4.460 | 4.230 | 4.310 | 136,114 | -0.18(-4.01%) |
Aug 07, 2023 | 4.710 | 4.790 | 4.410 | 4.490 | 217,023 | -0.21(-4.47%) |
Aug 04, 2023 | 4.810 | 4.920 | 4.640 | 4.700 | 110,644 | -0.11(-2.29%) |
Aug 03, 2023 | 4.720 | 4.870 | 4.720 | 4.810 | 357,313 | +0.16(+3.44%) |
Aug 02, 2023 | 4.870 | 4.870 | 4.600 | 4.650 | 214,368 | -0.25(-5.10%) |