Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.154 | 4.228 | 4.024 | 4.054 | 9,855,988 | -0.13(-3.10%) |
Oct 30, 2023 | 4.213 | 4.258 | 4.089 | 4.184 | 4,805,545 | +0.06(+1.45%) |
Oct 27, 2023 | 4.074 | 4.134 | 3.964 | 4.124 | 6,484,278 | +0.05(+1.22%) |
Oct 26, 2023 | 4.104 | 4.139 | 4.004 | 4.074 | 4,338,161 | -0.04(-0.97%) |
Oct 25, 2023 | 4.194 | 4.273 | 4.114 | 4.114 | 5,506,222 | -0.05(-1.20%) |
Oct 24, 2023 | 4.184 | 4.273 | 4.074 | 4.164 | 13,435,490 | -0.07(-1.65%) |
Oct 23, 2023 | 4.154 | 4.343 | 4.044 | 4.233 | 6,688,243 | -0.01(-0.23%) |
Oct 20, 2023 | 4.233 | 4.433 | 4.228 | 4.243 | 7,565,874 | +0.00(+0.00%) |
Oct 19, 2023 | 4.273 | 4.288 | 4.184 | 4.243 | 4,449,709 | -0.06(-1.39%) |
Oct 18, 2023 | 4.443 | 4.597 | 4.263 | 4.303 | 7,735,807 | -0.04(-0.92%) |
Oct 17, 2023 | 4.144 | 4.383 | 4.114 | 4.343 | 5,869,084 | +0.21(+5.06%) |
Oct 16, 2023 | 4.104 | 4.203 | 4.085 | 4.134 | 6,425,616 | +0.01(+0.24%) |
Oct 13, 2023 | 3.865 | 4.213 | 3.825 | 4.124 | 11,523,225 | +0.48(+13.11%) |
Oct 12, 2023 | 3.905 | 3.935 | 3.636 | 3.646 | 6,043,951 | -0.27(-6.87%) |
Oct 11, 2023 | 3.835 | 3.925 | 3.780 | 3.915 | 7,058,691 | +0.12(+3.15%) |
Oct 10, 2023 | 3.775 | 3.820 | 3.745 | 3.795 | 3,832,111 | +0.01(+0.26%) |
Oct 09, 2023 | 3.835 | 3.905 | 3.745 | 3.785 | 4,071,002 | +0.02(+0.53%) |
Oct 06, 2023 | 3.586 | 3.825 | 3.586 | 3.765 | 5,517,996 | +0.17(+4.71%) |
Oct 05, 2023 | 3.636 | 3.676 | 3.536 | 3.596 | 4,666,855 | -0.04(-1.10%) |
Oct 04, 2023 | 3.676 | 3.720 | 3.586 | 3.636 | 4,311,124 | -0.05(-1.35%) |
Oct 03, 2023 | 3.606 | 3.725 | 3.586 | 3.686 | 6,273,203 | +0.08(+2.21%) |
Oct 02, 2023 | 3.785 | 3.785 | 3.596 | 3.606 | 11,421,287 | -0.29(-7.42%) |
Sep 29, 2023 | 3.974 | 4.104 | 3.815 | 3.895 | 5,966,539 | +0.01(+0.26%) |
Sep 28, 2023 | 3.865 | 3.895 | 3.805 | 3.885 | 5,085,739 | +0.04(+1.04%) |
Sep 27, 2023 | 3.855 | 3.855 | 3.765 | 3.845 | 4,626,963 | -0.01(-0.26%) |
Sep 26, 2023 | 3.954 | 3.974 | 3.845 | 3.855 | 3,787,637 | -0.14(-3.49%) |
Sep 25, 2023 | 3.954 | 4.004 | 3.944 | 3.994 | 3,845,846 | +0.03(+0.75%) |
Sep 22, 2023 | 4.014 | 4.084 | 3.944 | 3.964 | 4,387,789 | -0.01(-0.25%) |
Sep 21, 2023 | 3.964 | 4.014 | 3.885 | 3.974 | 4,808,118 | -0.09(-2.21%) |
Sep 20, 2023 | 4.014 | 4.124 | 3.989 | 4.064 | 5,517,257 | +0.07(+1.75%) |
Sep 19, 2023 | 4.164 | 4.164 | 3.994 | 3.994 | 5,320,923 | -0.18(-4.30%) |
Sep 18, 2023 | 4.184 | 4.223 | 4.094 | 4.174 | 5,093,657 | -0.03(-0.71%) |
Sep 15, 2023 | 4.154 | 4.318 | 4.134 | 4.203 | 22,799,934 | +0.14(+3.43%) |
Sep 14, 2023 | 3.984 | 4.124 | 3.974 | 4.064 | 6,362,833 | +0.12(+3.03%) |
Sep 13, 2023 | 4.014 | 4.054 | 3.944 | 3.944 | 4,456,140 | -0.05(-1.25%) |
Sep 12, 2023 | 4.014 | 4.154 | 3.984 | 3.994 | 5,047,730 | -0.05(-1.23%) |
Sep 11, 2023 | 4.054 | 4.154 | 4.034 | 4.044 | 4,261,483 | +0.06(+1.50%) |
Sep 08, 2023 | 4.034 | 4.129 | 3.974 | 3.984 | 3,474,107 | -0.05(-1.23%) |
Sep 07, 2023 | 4.104 | 4.114 | 4.004 | 4.034 | 4,519,404 | -0.10(-2.41%) |
Sep 06, 2023 | 4.144 | 4.223 | 4.084 | 4.134 | 5,136,591 | -0.02(-0.48%) |
Sep 05, 2023 | 4.253 | 4.273 | 4.134 | 4.154 | 6,203,454 | -0.18(-4.14%) |
Sep 01, 2023 | 4.443 | 4.482 | 4.323 | 4.333 | 4,175,555 | -0.04(-0.91%) |
Aug 31, 2023 | 4.452 | 4.477 | 4.353 | 4.373 | 5,084,920 | -0.09(-2.01%) |
Aug 30, 2023 | 4.632 | 4.726 | 4.423 | 4.462 | 7,992,723 | -0.12(-2.61%) |
Aug 29, 2023 | 4.393 | 4.592 | 4.363 | 4.582 | 5,403,048 | +0.15(+3.37%) |
Aug 28, 2023 | 4.333 | 4.492 | 4.293 | 4.433 | 4,486,881 | +0.14(+3.25%) |
Aug 25, 2023 | 4.323 | 4.343 | 4.198 | 4.293 | 4,068,717 | -0.03(-0.69%) |
Aug 24, 2023 | 4.353 | 4.393 | 4.243 | 4.323 | 5,844,272 | -0.07(-1.59%) |
Aug 23, 2023 | 4.134 | 4.452 | 4.124 | 4.393 | 10,720,057 | +0.33(+8.25%) |
Aug 22, 2023 | 4.127 | 4.127 | 3.938 | 4.058 | 8,641,911 | -0.03(-0.73%) |
Aug 21, 2023 | 4.326 | 4.396 | 4.048 | 4.088 | 15,849,203 | -0.47(-10.26%) |
Aug 18, 2023 | 4.436 | 4.575 | 4.416 | 4.555 | 5,660,567 | +0.09(+2.00%) |
Aug 17, 2023 | 4.555 | 4.575 | 4.426 | 4.466 | 9,494,671 | +0.02(+0.45%) |
Aug 16, 2023 | 4.525 | 4.580 | 4.426 | 4.446 | 4,368,129 | -0.08(-1.76%) |
Aug 15, 2023 | 4.635 | 4.664 | 4.515 | 4.525 | 5,031,238 | -0.17(-3.60%) |
Aug 14, 2023 | 4.704 | 4.774 | 4.600 | 4.694 | 4,696,229 | -0.08(-1.67%) |
Aug 11, 2023 | 4.615 | 4.774 | 4.580 | 4.774 | 5,916,028 | +0.21(+4.58%) |
Aug 10, 2023 | 4.744 | 4.774 | 4.545 | 4.565 | 8,053,063 | -0.09(-1.92%) |
Aug 09, 2023 | 5.013 | 5.042 | 4.650 | 4.655 | 12,642,525 | -0.46(-8.95%) |
Aug 08, 2023 | 5.022 | 5.137 | 4.893 | 5.112 | 5,079,378 | -0.02(-0.39%) |
Aug 07, 2023 | 5.192 | 5.261 | 5.052 | 5.132 | 4,019,038 | -0.09(-1.71%) |
Aug 04, 2023 | 5.241 | 5.341 | 5.211 | 5.221 | 5,184,776 | +0.04(+0.77%) |
Aug 03, 2023 | 5.221 | 5.271 | 5.137 | 5.182 | 4,747,940 | -0.08(-1.51%) |
Aug 02, 2023 | 5.430 | 5.460 | 5.251 | 5.261 | 4,294,164 | -0.22(-3.99%) |