Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.230 | 4.270 | 4.000 | 4.050 | 16,762 | -0.13(-3.11%) |
Oct 30, 2023 | 4.020 | 4.220 | 3.897 | 4.180 | 16,000 | +0.13(+3.21%) |
Oct 27, 2023 | 3.820 | 4.199 | 3.820 | 4.050 | 2,314 | +0.00(+0.00%) |
Oct 26, 2023 | 3.960 | 4.150 | 3.800 | 4.050 | 4,651 | -0.09(-2.17%) |
Oct 25, 2023 | 3.750 | 4.140 | 3.750 | 4.140 | 2,710 | +0.05(+1.22%) |
Oct 24, 2023 | 3.800 | 4.090 | 3.800 | 4.090 | 7,238 | +0.10(+2.45%) |
Oct 23, 2023 | 3.840 | 3.992 | 3.743 | 3.992 | 2,197 | -0.02(-0.45%) |
Oct 20, 2023 | 3.730 | 4.010 | 3.730 | 4.010 | 2,924 | +0.22(+5.80%) |
Oct 19, 2023 | 4.010 | 4.010 | 3.790 | 3.790 | 4,740 | -0.15(-3.80%) |
Oct 18, 2023 | 4.010 | 4.010 | 3.880 | 3.940 | 1,524 | +0.03(+0.77%) |
Oct 17, 2023 | 3.870 | 4.087 | 3.870 | 3.910 | 8,495 | -0.07(-1.76%) |
Oct 16, 2023 | 4.030 | 4.245 | 3.840 | 3.980 | 5,938 | +0.00(+0.00%) |
Oct 13, 2023 | 3.960 | 4.270 | 3.620 | 3.980 | 18,558 | +0.04(+1.02%) |
Oct 12, 2023 | 4.210 | 4.210 | 3.800 | 3.940 | 11,179 | -0.25(-5.97%) |
Oct 11, 2023 | 4.300 | 4.622 | 4.190 | 4.190 | 34,524 | -0.19(-4.45%) |
Oct 10, 2023 | 4.490 | 4.720 | 4.140 | 4.385 | 44,583 | -0.07(-1.46%) |
Oct 09, 2023 | 4.480 | 4.480 | 4.290 | 4.450 | 3,639 | -0.04(-0.89%) |
Oct 06, 2023 | 4.100 | 4.490 | 4.000 | 4.490 | 16,180 | +0.32(+7.67%) |
Oct 05, 2023 | 4.250 | 4.482 | 3.945 | 4.170 | 25,621 | -0.31(-6.89%) |
Oct 04, 2023 | 4.530 | 4.530 | 4.250 | 4.479 | 2,480 | -0.02(-0.47%) |
Oct 03, 2023 | 4.520 | 4.600 | 4.050 | 4.500 | 17,673 | -0.00(-0.00%) |
Oct 02, 2023 | 4.600 | 4.700 | 4.430 | 4.500 | 9,943 | +0.02(+0.45%) |
Sep 29, 2023 | 4.300 | 4.480 | 4.218 | 4.480 | 5,856 | +0.35(+8.47%) |
Sep 28, 2023 | 4.020 | 4.390 | 4.020 | 4.130 | 10,501 | +0.13(+3.25%) |
Sep 27, 2023 | 3.720 | 4.110 | 3.640 | 4.000 | 14,091 | +0.20(+5.26%) |
Sep 26, 2023 | 3.570 | 3.811 | 3.570 | 3.800 | 7,247 | +0.27(+7.65%) |
Sep 25, 2023 | 3.520 | 3.695 | 3.630 | 3.530 | 4,544 | -0.02(-0.61%) |
Sep 22, 2023 | 3.780 | 3.780 | 3.552 | 3.552 | 5,346 | -0.10(-2.69%) |
Sep 21, 2023 | 3.660 | 3.829 | 3.650 | 3.650 | 3,969 | -0.13(-3.44%) |
Sep 20, 2023 | 3.780 | 3.800 | 3.560 | 3.780 | 3,779 | +0.00(+0.00%) |
Sep 19, 2023 | 3.620 | 3.850 | 3.540 | 3.780 | 3,282 | +0.04(+1.07%) |
Sep 18, 2023 | 3.810 | 3.900 | 3.670 | 3.740 | 6,105 | -0.09(-2.35%) |
Sep 15, 2023 | 3.720 | 3.900 | 3.660 | 3.830 | 23,818 | +0.00(+0.00%) |
Sep 14, 2023 | 3.640 | 3.850 | 3.640 | 3.830 | 9,628 | +0.25(+6.98%) |
Sep 13, 2023 | 3.520 | 3.650 | 3.410 | 3.580 | 7,552 | +0.00(+0.00%) |
Sep 12, 2023 | 3.510 | 3.700 | 3.435 | 3.580 | 7,623 | +0.17(+4.99%) |
Sep 11, 2023 | 3.540 | 3.670 | 3.390 | 3.410 | 13,139 | -0.11(-3.12%) |
Sep 08, 2023 | 3.650 | 3.879 | 3.370 | 3.520 | 5,977 | -0.04(-1.12%) |
Sep 07, 2023 | 3.390 | 3.620 | 3.360 | 3.560 | 6,291 | +0.11(+3.19%) |
Sep 06, 2023 | 3.520 | 3.573 | 3.430 | 3.450 | 7,216 | -0.06(-1.71%) |
Sep 05, 2023 | 3.350 | 3.590 | 3.200 | 3.510 | 9,704 | +0.08(+2.33%) |
Sep 01, 2023 | 3.100 | 3.470 | 3.100 | 3.430 | 27,164 | +0.36(+11.73%) |
Aug 31, 2023 | 3.310 | 3.447 | 3.050 | 3.070 | 38,793 | -0.23(-6.97%) |
Aug 30, 2023 | 3.170 | 3.400 | 3.160 | 3.300 | 32,367 | +0.06(+1.85%) |
Aug 29, 2023 | 3.320 | 3.530 | 3.200 | 3.240 | 26,014 | -0.07(-2.11%) |
Aug 28, 2023 | 3.740 | 3.774 | 3.300 | 3.310 | 54,228 | -0.33(-9.07%) |
Aug 25, 2023 | 3.740 | 3.740 | 3.600 | 3.640 | 6,181 | -0.08(-2.15%) |
Aug 24, 2023 | 3.870 | 3.870 | 3.600 | 3.720 | 30,121 | -0.15(-3.88%) |
Aug 23, 2023 | 3.910 | 3.910 | 3.692 | 3.870 | 12,151 | -0.04(-1.02%) |
Aug 22, 2023 | 4.140 | 4.180 | 3.700 | 3.910 | 58,481 | -0.24(-5.79%) |
Aug 21, 2023 | 4.200 | 4.290 | 4.140 | 4.150 | 15,670 | -0.06(-1.43%) |
Aug 18, 2023 | 4.500 | 4.500 | 4.210 | 4.210 | 35,422 | -0.30(-6.65%) |
Aug 17, 2023 | 4.800 | 4.900 | 4.500 | 4.510 | 68,202 | -0.34(-7.01%) |
Aug 16, 2023 | 4.400 | 4.890 | 4.310 | 4.850 | 67,916 | +0.42(+9.48%) |
Aug 15, 2023 | 4.800 | 4.800 | 4.150 | 4.430 | 41,707 | -0.11(-2.42%) |
Aug 14, 2023 | 4.480 | 4.700 | 4.372 | 4.540 | 12,512 | +0.08(+1.79%) |
Aug 11, 2023 | 4.360 | 4.506 | 4.360 | 4.460 | 11,781 | +0.14(+3.24%) |
Aug 10, 2023 | 4.600 | 4.689 | 4.320 | 4.320 | 26,950 | -0.30(-6.49%) |
Aug 09, 2023 | 4.710 | 4.710 | 4.610 | 4.620 | 6,209 | -0.15(-3.14%) |
Aug 08, 2023 | 4.800 | 4.830 | 4.607 | 4.770 | 5,759 | -0.08(-1.65%) |
Aug 07, 2023 | 4.790 | 4.910 | 4.732 | 4.850 | 11,600 | -0.02(-0.41%) |
Aug 04, 2023 | 4.920 | 4.930 | 4.540 | 4.870 | 20,191 | -0.05(-1.02%) |
Aug 03, 2023 | 4.580 | 4.920 | 4.391 | 4.920 | 16,329 | +0.36(+7.89%) |
Aug 02, 2023 | 4.650 | 4.718 | 4.510 | 4.560 | 13,312 | -0.18(-3.80%) |