Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.380 | 5.380 | 5.250 | 5.308 | 72,216 | -0.00(-0.04%) |
Oct 30, 2023 | 5.180 | 5.440 | 5.100 | 5.310 | 113,044 | +0.13(+2.51%) |
Oct 27, 2023 | 5.310 | 5.370 | 5.000 | 5.180 | 103,527 | -0.18(-3.40%) |
Oct 26, 2023 | 5.430 | 5.645 | 5.220 | 5.362 | 120,434 | -0.04(-0.69%) |
Oct 25, 2023 | 5.340 | 5.490 | 5.190 | 5.400 | 161,934 | +0.30(+5.88%) |
Oct 24, 2023 | 5.240 | 5.500 | 5.050 | 5.100 | 192,253 | +0.17(+3.45%) |
Oct 23, 2023 | 5.000 | 5.060 | 4.800 | 4.930 | 124,456 | +0.21(+4.45%) |
Oct 20, 2023 | 4.710 | 5.000 | 4.621 | 4.720 | 90,174 | -0.04(-0.84%) |
Oct 19, 2023 | 4.680 | 4.990 | 4.600 | 4.760 | 146,495 | +0.08(+1.71%) |
Oct 18, 2023 | 4.750 | 4.780 | 4.560 | 4.680 | 125,760 | -0.10(-2.09%) |
Oct 17, 2023 | 4.910 | 4.910 | 4.750 | 4.780 | 91,688 | -0.16(-3.24%) |
Oct 16, 2023 | 4.770 | 5.000 | 4.630 | 4.940 | 388,139 | +0.40(+8.69%) |
Oct 13, 2023 | 4.700 | 4.990 | 4.520 | 4.545 | 127,712 | -0.16(-3.30%) |
Oct 12, 2023 | 4.860 | 5.010 | 4.650 | 4.700 | 142,374 | -0.32(-6.37%) |
Oct 11, 2023 | 5.130 | 5.150 | 4.950 | 5.020 | 101,992 | -0.11(-2.14%) |
Oct 10, 2023 | 4.920 | 5.165 | 4.695 | 5.130 | 92,706 | +0.25(+5.12%) |
Oct 09, 2023 | 4.800 | 4.920 | 4.710 | 4.880 | 69,546 | -0.06(-1.21%) |
Oct 06, 2023 | 4.600 | 5.020 | 4.600 | 4.940 | 64,140 | +0.34(+7.39%) |
Oct 05, 2023 | 5.010 | 5.020 | 4.500 | 4.600 | 131,711 | -0.41(-8.18%) |
Oct 04, 2023 | 5.100 | 5.200 | 4.760 | 5.010 | 89,088 | -0.04(-0.79%) |
Oct 03, 2023 | 5.000 | 5.180 | 5.000 | 5.050 | 83,378 | -0.05(-0.98%) |
Oct 02, 2023 | 4.830 | 5.150 | 4.810 | 5.100 | 98,125 | +0.30(+6.25%) |
Sep 29, 2023 | 5.140 | 5.150 | 4.700 | 4.800 | 64,147 | -0.19(-3.81%) |
Sep 28, 2023 | 4.720 | 5.160 | 4.582 | 4.990 | 81,314 | +0.25(+5.27%) |
Sep 27, 2023 | 4.840 | 4.880 | 4.588 | 4.740 | 35,260 | -0.10(-2.07%) |
Sep 26, 2023 | 4.850 | 4.850 | 4.610 | 4.840 | 64,890 | +0.04(+0.83%) |
Sep 25, 2023 | 4.750 | 4.800 | 4.750 | 4.800 | 33,772 | +0.02(+0.52%) |
Sep 22, 2023 | 4.690 | 4.990 | 4.690 | 4.775 | 81,570 | +0.10(+2.03%) |
Sep 21, 2023 | 4.850 | 4.980 | 4.550 | 4.680 | 106,135 | -0.17(-3.51%) |
Sep 20, 2023 | 5.100 | 5.190 | 4.702 | 4.850 | 117,717 | -0.31(-6.01%) |
Sep 19, 2023 | 4.950 | 5.200 | 4.950 | 5.160 | 68,657 | +0.22(+4.45%) |
Sep 18, 2023 | 4.950 | 5.240 | 4.870 | 4.940 | 184,593 | +0.18(+3.78%) |
Sep 15, 2023 | 4.770 | 4.930 | 4.650 | 4.760 | 72,615 | +0.01(+0.21%) |
Sep 14, 2023 | 4.580 | 4.850 | 4.570 | 4.750 | 100,094 | +0.18(+3.94%) |
Sep 13, 2023 | 4.530 | 4.665 | 4.500 | 4.570 | 49,775 | +0.06(+1.33%) |
Sep 12, 2023 | 4.210 | 4.550 | 4.210 | 4.510 | 69,563 | +0.32(+7.64%) |
Sep 11, 2023 | 4.610 | 4.690 | 4.040 | 4.190 | 186,972 | -0.48(-10.28%) |
Sep 08, 2023 | 4.530 | 4.770 | 4.520 | 4.670 | 62,913 | +0.19(+4.24%) |
Sep 07, 2023 | 4.420 | 4.770 | 4.420 | 4.480 | 92,540 | +0.06(+1.30%) |
Sep 06, 2023 | 4.440 | 4.440 | 4.270 | 4.423 | 52,592 | +0.07(+1.67%) |
Sep 05, 2023 | 4.000 | 4.380 | 3.955 | 4.350 | 88,171 | +0.30(+7.41%) |
Sep 01, 2023 | 4.330 | 4.400 | 4.000 | 4.050 | 117,561 | -0.28(-6.47%) |
Aug 31, 2023 | 4.800 | 4.870 | 4.320 | 4.330 | 68,478 | -0.52(-10.72%) |
Aug 30, 2023 | 4.900 | 4.970 | 4.700 | 4.850 | 66,926 | +0.00(+0.00%) |
Aug 29, 2023 | 4.350 | 5.470 | 4.350 | 4.850 | 258,905 | +0.51(+11.75%) |
Aug 28, 2023 | 3.805 | 4.340 | 3.805 | 4.340 | 119,089 | +0.49(+12.73%) |
Aug 25, 2023 | 3.820 | 4.010 | 3.780 | 3.850 | 83,837 | +0.03(+0.79%) |
Aug 24, 2023 | 3.900 | 4.000 | 3.750 | 3.820 | 54,552 | -0.12(-3.05%) |
Aug 23, 2023 | 3.810 | 4.060 | 3.810 | 3.940 | 138,351 | +0.06(+1.68%) |
Aug 22, 2023 | 4.130 | 4.130 | 3.850 | 3.875 | 42,778 | -0.24(-5.72%) |
Aug 21, 2023 | 3.980 | 4.180 | 3.950 | 4.110 | 94,647 | +0.11(+2.75%) |
Aug 18, 2023 | 3.500 | 4.000 | 3.450 | 4.000 | 109,946 | +0.12(+3.09%) |
Aug 17, 2023 | 4.060 | 4.160 | 3.860 | 3.880 | 134,269 | -0.20(-4.90%) |
Aug 16, 2023 | 4.080 | 4.230 | 4.055 | 4.080 | 81,308 | -0.04(-0.97%) |
Aug 15, 2023 | 4.300 | 4.390 | 4.080 | 4.120 | 76,310 | -0.26(-5.94%) |
Aug 14, 2023 | 4.460 | 4.470 | 4.340 | 4.380 | 34,858 | -0.12(-2.58%) |
Aug 11, 2023 | 4.650 | 4.650 | 4.470 | 4.496 | 22,546 | -0.02(-0.37%) |
Aug 10, 2023 | 4.570 | 4.640 | 4.500 | 4.513 | 42,908 | -0.09(-1.90%) |
Aug 09, 2023 | 4.790 | 4.790 | 4.527 | 4.600 | 70,169 | -0.19(-3.97%) |
Aug 08, 2023 | 4.710 | 4.790 | 4.660 | 4.790 | 73,060 | +0.09(+2.02%) |
Aug 07, 2023 | 4.700 | 4.990 | 4.610 | 4.695 | 106,920 | -0.04(-0.95%) |
Aug 04, 2023 | 4.760 | 4.900 | 4.700 | 4.740 | 59,551 | -0.06(-1.25%) |
Aug 03, 2023 | 5.000 | 5.120 | 4.750 | 4.800 | 92,067 | -0.22(-4.38%) |
Aug 02, 2023 | 5.450 | 5.480 | 4.930 | 5.020 | 159,331 | -0.46(-8.44%) |