Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.835 | 3.934 | 3.835 | 3.920 | 12,895 | +0.05(+1.29%) |
Oct 30, 2023 | 3.870 | 3.910 | 3.825 | 3.870 | 12,477 | +0.07(+1.84%) |
Oct 27, 2023 | 3.870 | 3.870 | 3.685 | 3.800 | 14,881 | -0.01(-0.26%) |
Oct 26, 2023 | 3.890 | 3.922 | 3.720 | 3.810 | 24,491 | -0.09(-2.31%) |
Oct 25, 2023 | 3.950 | 3.990 | 3.900 | 3.900 | 24,917 | -0.06(-1.52%) |
Oct 24, 2023 | 4.080 | 4.085 | 3.921 | 3.960 | 33,747 | -0.04(-1.00%) |
Oct 23, 2023 | 4.030 | 4.120 | 3.900 | 4.000 | 42,599 | +0.00(+0.00%) |
Oct 20, 2023 | 4.070 | 4.130 | 4.000 | 4.000 | 69,215 | -0.07(-1.72%) |
Oct 19, 2023 | 4.080 | 4.180 | 4.060 | 4.070 | 26,748 | -0.07(-1.69%) |
Oct 18, 2023 | 4.160 | 4.180 | 4.095 | 4.140 | 6,299 | -0.01(-0.24%) |
Oct 17, 2023 | 4.210 | 4.340 | 4.052 | 4.150 | 52,254 | -0.04(-0.95%) |
Oct 16, 2023 | 4.230 | 4.310 | 4.190 | 4.190 | 19,716 | +0.04(+0.96%) |
Oct 13, 2023 | 4.300 | 4.315 | 4.100 | 4.150 | 32,122 | -0.18(-4.16%) |
Oct 12, 2023 | 4.326 | 4.350 | 4.264 | 4.330 | 24,239 | +0.05(+1.17%) |
Oct 11, 2023 | 4.440 | 4.480 | 4.270 | 4.280 | 28,404 | -0.15(-3.39%) |
Oct 10, 2023 | 4.411 | 4.530 | 4.411 | 4.430 | 13,946 | +0.01(+0.23%) |
Oct 09, 2023 | 4.320 | 4.505 | 4.315 | 4.420 | 13,548 | +0.05(+1.14%) |
Oct 06, 2023 | 4.390 | 4.520 | 4.300 | 4.370 | 26,318 | -0.01(-0.23%) |
Oct 05, 2023 | 4.600 | 4.728 | 4.380 | 4.380 | 52,465 | -0.22(-4.78%) |
Oct 04, 2023 | 4.670 | 4.680 | 4.600 | 4.600 | 16,808 | -0.03(-0.65%) |
Oct 03, 2023 | 4.610 | 4.710 | 4.600 | 4.630 | 19,099 | -0.03(-0.64%) |
Oct 02, 2023 | 4.760 | 4.760 | 4.620 | 4.660 | 26,659 | -0.08(-1.69%) |
Sep 29, 2023 | 4.850 | 4.956 | 4.703 | 4.740 | 15,672 | -0.14(-2.87%) |
Sep 28, 2023 | 4.970 | 5.020 | 4.850 | 4.880 | 11,818 | -0.08(-1.61%) |
Sep 27, 2023 | 4.990 | 5.080 | 4.930 | 4.960 | 10,366 | -0.03(-0.60%) |
Sep 26, 2023 | 5.030 | 5.070 | 4.965 | 4.990 | 21,609 | -0.07(-1.38%) |
Sep 25, 2023 | 5.040 | 5.105 | 5.050 | 5.060 | 15,585 | +0.05(+1.00%) |
Sep 22, 2023 | 5.020 | 5.080 | 4.955 | 5.010 | 11,266 | +0.01(+0.20%) |
Sep 21, 2023 | 5.050 | 5.070 | 4.935 | 5.000 | 15,860 | +0.02(+0.40%) |
Sep 20, 2023 | 5.030 | 5.050 | 4.950 | 4.980 | 26,364 | -0.03(-0.60%) |
Sep 19, 2023 | 4.920 | 5.100 | 4.920 | 5.010 | 32,136 | +0.09(+1.83%) |
Sep 18, 2023 | 5.020 | 5.030 | 4.920 | 4.920 | 20,363 | -0.06(-1.20%) |
Sep 15, 2023 | 5.050 | 5.070 | 4.960 | 4.980 | 51,430 | -0.07(-1.39%) |
Sep 14, 2023 | 5.060 | 5.120 | 5.020 | 5.050 | 33,504 | +0.04(+0.80%) |
Sep 13, 2023 | 5.050 | 5.070 | 5.000 | 5.010 | 18,695 | -0.06(-1.18%) |
Sep 12, 2023 | 5.010 | 5.080 | 5.010 | 5.070 | 10,405 | +0.01(+0.20%) |
Sep 11, 2023 | 5.060 | 5.100 | 5.000 | 5.060 | 24,552 | +0.01(+0.20%) |
Sep 08, 2023 | 5.050 | 5.090 | 5.010 | 5.050 | 11,907 | +0.03(+0.60%) |
Sep 07, 2023 | 5.100 | 5.280 | 5.000 | 5.020 | 67,917 | -0.05(-0.99%) |
Sep 06, 2023 | 5.050 | 5.122 | 4.980 | 5.070 | 45,718 | +0.02(+0.40%) |
Sep 05, 2023 | 5.000 | 5.080 | 4.840 | 5.050 | 100,493 | +0.00(+0.00%) |
Sep 01, 2023 | 5.050 | 5.100 | 4.960 | 5.050 | 131,175 | -0.05(-0.98%) |
Aug 31, 2023 | 5.340 | 5.370 | 5.070 | 5.100 | 44,650 | -0.23(-4.32%) |
Aug 30, 2023 | 5.560 | 5.570 | 5.315 | 5.330 | 75,908 | -0.25(-4.48%) |
Aug 29, 2023 | 5.500 | 5.630 | 5.450 | 5.580 | 54,338 | +0.04(+0.72%) |
Aug 28, 2023 | 5.570 | 5.670 | 5.530 | 5.540 | 49,297 | -0.03(-0.54%) |
Aug 25, 2023 | 5.600 | 5.720 | 5.510 | 5.570 | 54,097 | -0.05(-0.89%) |
Aug 24, 2023 | 5.630 | 5.710 | 5.550 | 5.620 | 40,548 | -0.09(-1.58%) |
Aug 23, 2023 | 5.620 | 5.810 | 5.570 | 5.710 | 39,232 | +0.08(+1.42%) |
Aug 22, 2023 | 5.500 | 5.660 | 5.500 | 5.630 | 25,473 | +0.12(+2.18%) |
Aug 21, 2023 | 5.460 | 5.641 | 5.451 | 5.510 | 35,705 | -0.01(-0.18%) |
Aug 18, 2023 | 5.500 | 5.670 | 5.500 | 5.520 | 49,225 | -0.02(-0.36%) |
Aug 17, 2023 | 5.430 | 5.655 | 5.370 | 5.540 | 47,136 | +0.05(+0.91%) |
Aug 16, 2023 | 5.600 | 5.600 | 5.480 | 5.490 | 24,412 | -0.06(-1.08%) |
Aug 15, 2023 | 5.550 | 5.720 | 5.338 | 5.550 | 52,054 | -0.20(-3.48%) |
Aug 14, 2023 | 5.860 | 5.860 | 5.510 | 5.750 | 25,192 | -0.11(-1.88%) |
Aug 11, 2023 | 5.730 | 6.090 | 5.730 | 5.860 | 72,785 | +0.01(+0.17%) |
Aug 10, 2023 | 5.850 | 5.885 | 5.555 | 5.850 | 36,838 | +0.17(+2.99%) |
Aug 09, 2023 | 5.600 | 5.862 | 5.520 | 5.680 | 80,746 | +0.12(+2.16%) |
Aug 08, 2023 | 5.390 | 5.700 | 5.290 | 5.560 | 30,232 | +0.11(+2.02%) |
Aug 07, 2023 | 5.420 | 5.530 | 5.400 | 5.450 | 53,666 | +0.03(+0.55%) |
Aug 04, 2023 | 5.300 | 5.860 | 5.300 | 5.420 | 172,123 | +0.13(+2.46%) |
Aug 03, 2023 | 6.990 | 7.000 | 5.250 | 5.290 | 466,271 | -2.12(-28.61%) |
Aug 02, 2023 | 7.460 | 7.550 | 7.200 | 7.410 | 24,124 | -0.16(-2.11%) |