Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.330 | 4.330 | 4.110 | 4.200 | 415,896 | +0.09(+2.19%) |
Oct 30, 2023 | 3.990 | 4.130 | 3.990 | 4.110 | 190,393 | +0.13(+3.27%) |
Oct 27, 2023 | 3.980 | 4.060 | 3.980 | 3.980 | 115,233 | +0.10(+2.58%) |
Oct 26, 2023 | 3.870 | 3.910 | 3.820 | 3.880 | 155,551 | -0.02(-0.51%) |
Oct 25, 2023 | 3.960 | 3.970 | 3.900 | 3.900 | 205,257 | -0.13(-3.11%) |
Oct 24, 2023 | 3.970 | 4.050 | 3.970 | 4.025 | 242,253 | -0.24(-5.63%) |
Oct 23, 2023 | 4.400 | 4.400 | 4.240 | 4.265 | 156,068 | -0.14(-3.07%) |
Oct 20, 2023 | 4.400 | 4.489 | 4.400 | 4.400 | 130,834 | +0.01(+0.23%) |
Oct 19, 2023 | 4.560 | 4.570 | 4.370 | 4.390 | 431,105 | -0.31(-6.50%) |
Oct 18, 2023 | 5.030 | 5.030 | 4.660 | 4.695 | 156,019 | -0.44(-8.57%) |
Oct 17, 2023 | 5.076 | 5.150 | 5.030 | 5.135 | 50,999 | -0.03(-0.58%) |
Oct 16, 2023 | 5.020 | 5.200 | 5.020 | 5.165 | 101,501 | +0.17(+3.51%) |
Oct 13, 2023 | 4.970 | 5.110 | 4.940 | 4.990 | 115,717 | +0.23(+4.83%) |
Oct 12, 2023 | 4.880 | 4.880 | 4.710 | 4.760 | 86,977 | -0.10(-2.06%) |
Oct 11, 2023 | 4.850 | 4.880 | 4.830 | 4.860 | 126,570 | -0.02(-0.41%) |
Oct 10, 2023 | 4.730 | 4.900 | 4.730 | 4.880 | 169,849 | +0.28(+6.09%) |
Oct 09, 2023 | 4.520 | 4.600 | 4.450 | 4.600 | 70,963 | +0.15(+3.37%) |
Oct 06, 2023 | 4.240 | 4.470 | 4.228 | 4.450 | 166,616 | +0.21(+4.95%) |
Oct 05, 2023 | 4.260 | 4.280 | 4.160 | 4.240 | 293,805 | -0.37(-8.03%) |
Oct 04, 2023 | 4.560 | 4.650 | 4.500 | 4.610 | 143,191 | -0.11(-2.33%) |
Oct 03, 2023 | 4.790 | 4.820 | 4.650 | 4.720 | 149,432 | -0.35(-6.81%) |
Oct 02, 2023 | 5.160 | 5.160 | 5.050 | 5.065 | 97,620 | -0.20(-3.89%) |
Sep 29, 2023 | 5.370 | 5.410 | 5.200 | 5.270 | 100,582 | -0.04(-0.75%) |
Sep 28, 2023 | 5.270 | 5.330 | 5.240 | 5.310 | 145,907 | +0.20(+3.91%) |
Sep 27, 2023 | 5.160 | 5.160 | 5.050 | 5.110 | 142,189 | -0.04(-0.78%) |
Sep 26, 2023 | 5.192 | 5.200 | 5.140 | 5.150 | 101,675 | +0.04(+0.78%) |
Sep 25, 2023 | 5.170 | 5.140 | 5.085 | 5.110 | 65,667 | -0.02(-0.39%) |
Sep 22, 2023 | 5.260 | 5.260 | 5.130 | 5.130 | 204,731 | -0.05(-0.97%) |
Sep 21, 2023 | 5.090 | 5.260 | 5.040 | 5.180 | 166,392 | -0.20(-3.63%) |
Sep 20, 2023 | 5.330 | 5.520 | 5.330 | 5.375 | 181,750 | +0.18(+3.56%) |
Sep 19, 2023 | 5.230 | 5.330 | 5.140 | 5.190 | 162,308 | +0.13(+2.57%) |
Sep 18, 2023 | 5.100 | 5.200 | 5.060 | 5.060 | 129,951 | -0.08(-1.56%) |
Sep 15, 2023 | 5.110 | 5.150 | 5.070 | 5.140 | 234,704 | +0.28(+5.76%) |
Sep 14, 2023 | 4.790 | 4.910 | 4.790 | 4.860 | 220,304 | +0.35(+7.76%) |
Sep 13, 2023 | 4.500 | 4.600 | 4.500 | 4.510 | 127,277 | +0.02(+0.56%) |
Sep 12, 2023 | 4.460 | 4.510 | 4.430 | 4.485 | 172,992 | -0.07(-1.64%) |
Sep 11, 2023 | 4.580 | 4.640 | 4.540 | 4.560 | 204,873 | +0.15(+3.40%) |
Sep 08, 2023 | 4.400 | 4.450 | 4.370 | 4.410 | 125,804 | -0.06(-1.34%) |
Sep 07, 2023 | 4.450 | 4.530 | 4.430 | 4.470 | 243,318 | -0.04(-0.89%) |
Sep 06, 2023 | 4.430 | 4.550 | 4.430 | 4.510 | 270,717 | +0.04(+0.89%) |
Sep 05, 2023 | 4.410 | 4.500 | 4.380 | 4.470 | 924,235 | -0.52(-10.42%) |
Sep 01, 2023 | 5.060 | 5.100 | 4.970 | 4.990 | 398,405 | -0.24(-4.59%) |
Aug 31, 2023 | 5.330 | 5.330 | 5.210 | 5.230 | 283,958 | -0.25(-4.56%) |
Aug 30, 2023 | 5.590 | 5.590 | 5.460 | 5.480 | 181,789 | -0.17(-3.01%) |
Aug 29, 2023 | 5.570 | 5.680 | 5.480 | 5.650 | 241,773 | -0.02(-0.35%) |
Aug 28, 2023 | 5.510 | 5.670 | 5.510 | 5.670 | 164,977 | +0.26(+4.81%) |
Aug 25, 2023 | 5.400 | 5.440 | 5.310 | 5.410 | 142,812 | +0.21(+4.04%) |
Aug 24, 2023 | 5.260 | 5.300 | 5.200 | 5.200 | 235,052 | -0.20(-3.70%) |
Aug 23, 2023 | 5.170 | 5.405 | 5.170 | 5.400 | 252,943 | +0.30(+5.88%) |
Aug 22, 2023 | 5.040 | 5.160 | 5.020 | 5.100 | 306,322 | +0.10(+2.00%) |
Aug 21, 2023 | 4.990 | 5.010 | 4.900 | 5.000 | 369,025 | -0.12(-2.44%) |
Aug 18, 2023 | 5.088 | 5.130 | 5.040 | 5.125 | 297,835 | +0.04(+0.69%) |
Aug 17, 2023 | 5.120 | 5.170 | 5.080 | 5.090 | 190,457 | -0.11(-2.12%) |
Aug 16, 2023 | 5.250 | 5.300 | 5.190 | 5.200 | 286,993 | -0.21(-3.88%) |
Aug 15, 2023 | 5.402 | 5.450 | 5.350 | 5.410 | 198,739 | -0.21(-3.74%) |
Aug 14, 2023 | 5.510 | 5.620 | 5.420 | 5.620 | 550,300 | -0.50(-8.09%) |
Aug 11, 2023 | 6.120 | 6.145 | 6.050 | 6.115 | 68,264 | -0.09(-1.53%) |
Aug 10, 2023 | 6.150 | 6.300 | 6.150 | 6.210 | 66,638 | +0.19(+3.16%) |
Aug 09, 2023 | 5.950 | 6.040 | 5.880 | 6.020 | 85,988 | -0.04(-0.66%) |
Aug 08, 2023 | 6.010 | 6.060 | 5.930 | 6.060 | 110,306 | -0.13(-2.10%) |
Aug 07, 2023 | 6.220 | 6.220 | 6.110 | 6.190 | 138,070 | -0.06(-0.96%) |
Aug 04, 2023 | 6.220 | 6.360 | 6.200 | 6.250 | 142,739 | -0.04(-0.63%) |
Aug 03, 2023 | 6.280 | 6.340 | 6.227 | 6.290 | 152,873 | -0.24(-3.68%) |
Aug 02, 2023 | 6.740 | 6.740 | 6.500 | 6.530 | 134,621 | -0.50(-7.11%) |