Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.250 | 4.350 | 4.040 | 4.210 | 3,408,915 | -0.12(-2.77%) |
Oct 30, 2023 | 3.980 | 4.410 | 3.950 | 4.330 | 3,802,164 | +0.42(+10.74%) |
Oct 27, 2023 | 4.070 | 4.100 | 3.855 | 3.910 | 3,188,423 | -0.19(-4.63%) |
Oct 26, 2023 | 4.050 | 4.220 | 3.880 | 4.100 | 4,537,763 | -0.03(-0.73%) |
Oct 25, 2023 | 3.870 | 4.190 | 3.700 | 4.130 | 4,680,361 | -0.17(-3.95%) |
Oct 24, 2023 | 4.200 | 4.390 | 4.200 | 4.300 | 2,399,129 | +0.12(+2.87%) |
Oct 23, 2023 | 4.350 | 4.350 | 4.130 | 4.180 | 2,315,124 | -0.06(-1.42%) |
Oct 20, 2023 | 4.320 | 4.375 | 4.200 | 4.240 | 2,828,289 | -0.10(-2.30%) |
Oct 19, 2023 | 4.300 | 4.530 | 4.300 | 4.340 | 2,736,450 | +0.04(+0.93%) |
Oct 18, 2023 | 4.700 | 4.700 | 4.270 | 4.300 | 3,463,013 | -0.44(-9.28%) |
Oct 17, 2023 | 4.710 | 4.870 | 4.640 | 4.740 | 2,492,149 | +0.03(+0.64%) |
Oct 16, 2023 | 4.950 | 5.035 | 4.700 | 4.710 | 2,570,854 | -0.20(-4.07%) |
Oct 13, 2023 | 4.950 | 4.970 | 4.780 | 4.910 | 1,912,037 | -0.04(-0.81%) |
Oct 12, 2023 | 5.450 | 5.450 | 4.880 | 4.950 | 2,919,074 | -0.45(-8.33%) |
Oct 11, 2023 | 5.440 | 5.685 | 5.355 | 5.400 | 2,258,251 | +0.02(+0.37%) |
Oct 10, 2023 | 4.980 | 5.470 | 4.960 | 5.380 | 2,886,116 | +0.47(+9.57%) |
Oct 09, 2023 | 5.110 | 5.130 | 4.810 | 4.910 | 3,320,572 | -0.38(-7.27%) |
Oct 06, 2023 | 5.090 | 5.410 | 5.085 | 5.295 | 2,252,791 | +0.08(+1.44%) |
Oct 05, 2023 | 5.530 | 5.530 | 4.974 | 5.220 | 4,017,923 | -0.39(-6.95%) |
Oct 04, 2023 | 5.590 | 5.670 | 5.325 | 5.610 | 3,298,389 | +0.10(+1.81%) |
Oct 03, 2023 | 5.740 | 5.890 | 5.495 | 5.510 | 3,562,413 | -0.28(-4.84%) |
Oct 02, 2023 | 6.320 | 6.347 | 5.705 | 5.790 | 14,943,274 | -0.54(-8.53%) |
Sep 29, 2023 | 6.350 | 6.580 | 6.170 | 6.330 | 5,400,235 | -0.20(-3.06%) |
Sep 28, 2023 | 6.340 | 6.620 | 6.340 | 6.530 | 1,864,771 | +0.20(+3.16%) |
Sep 27, 2023 | 6.460 | 6.500 | 6.250 | 6.330 | 1,903,909 | -0.03(-0.47%) |
Sep 26, 2023 | 6.500 | 6.705 | 6.275 | 6.360 | 2,159,647 | -0.20(-3.05%) |
Sep 25, 2023 | 6.750 | 6.630 | 6.490 | 6.560 | 2,852,252 | -0.26(-3.81%) |
Sep 22, 2023 | 7.330 | 7.370 | 6.785 | 6.820 | 2,442,227 | -0.47(-6.45%) |
Sep 21, 2023 | 7.560 | 7.650 | 7.280 | 7.290 | 1,753,247 | -0.35(-4.58%) |
Sep 20, 2023 | 7.740 | 7.880 | 7.610 | 7.640 | 1,122,421 | -0.01(-0.13%) |
Sep 19, 2023 | 7.730 | 7.820 | 7.605 | 7.650 | 1,635,539 | -0.08(-1.03%) |
Sep 18, 2023 | 7.890 | 7.945 | 7.700 | 7.730 | 1,295,584 | -0.21(-2.64%) |
Sep 15, 2023 | 8.170 | 8.210 | 7.915 | 7.940 | 2,567,037 | -0.18(-2.22%) |
Sep 14, 2023 | 7.740 | 8.140 | 7.650 | 8.120 | 2,045,135 | +0.49(+6.42%) |
Sep 13, 2023 | 7.720 | 7.910 | 7.480 | 7.630 | 1,861,509 | -0.28(-3.54%) |
Sep 12, 2023 | 7.520 | 7.960 | 7.450 | 7.910 | 1,827,723 | +0.38(+5.05%) |
Sep 11, 2023 | 7.610 | 7.735 | 7.340 | 7.530 | 1,518,484 | -0.08(-1.05%) |
Sep 08, 2023 | 7.680 | 7.815 | 7.490 | 7.610 | 2,083,823 | -0.04(-0.52%) |
Sep 07, 2023 | 7.560 | 7.780 | 7.500 | 7.650 | 1,494,944 | +0.07(+0.92%) |
Sep 06, 2023 | 7.800 | 7.970 | 7.461 | 7.580 | 2,194,909 | -0.31(-3.93%) |
Sep 05, 2023 | 8.160 | 8.160 | 7.735 | 7.890 | 2,190,372 | -0.46(-5.51%) |
Sep 01, 2023 | 8.630 | 8.770 | 8.330 | 8.350 | 1,252,983 | -0.23(-2.68%) |
Aug 31, 2023 | 8.880 | 8.880 | 8.580 | 8.580 | 1,172,831 | -0.19(-2.17%) |
Aug 30, 2023 | 9.180 | 9.180 | 8.750 | 8.770 | 1,387,910 | -0.39(-4.26%) |
Aug 29, 2023 | 8.920 | 9.410 | 8.860 | 9.160 | 942,067 | +0.22(+2.46%) |
Aug 28, 2023 | 8.870 | 9.010 | 8.790 | 8.940 | 825,217 | +0.15(+1.71%) |
Aug 25, 2023 | 8.850 | 9.070 | 8.780 | 8.790 | 893,076 | -0.05(-0.57%) |
Aug 24, 2023 | 9.200 | 9.230 | 8.825 | 8.840 | 1,109,548 | -0.35(-3.81%) |
Aug 23, 2023 | 9.090 | 9.320 | 8.985 | 9.190 | 757,640 | +0.12(+1.32%) |
Aug 22, 2023 | 9.310 | 9.400 | 8.850 | 9.070 | 931,885 | -0.14(-1.52%) |
Aug 21, 2023 | 9.070 | 9.310 | 9.070 | 9.210 | 704,871 | +0.15(+1.66%) |
Aug 18, 2023 | 9.100 | 9.279 | 9.045 | 9.060 | 854,517 | -0.24(-2.58%) |
Aug 17, 2023 | 9.210 | 9.340 | 8.970 | 9.300 | 1,168,353 | +0.00(+0.00%) |
Aug 16, 2023 | 9.510 | 9.730 | 9.290 | 9.300 | 885,874 | -0.22(-2.31%) |
Aug 15, 2023 | 9.910 | 10.00 | 9.450 | 9.520 | 1,417,020 | -0.61(-6.02%) |
Aug 14, 2023 | 9.340 | 10.23 | 9.280 | 10.13 | 1,788,046 | +0.55(+5.74%) |
Aug 11, 2023 | 9.900 | 9.975 | 9.550 | 9.580 | 1,435,397 | -0.42(-4.20%) |
Aug 10, 2023 | 10.56 | 10.63 | 9.970 | 10.00 | 1,694,495 | -0.62(-5.84%) |
Aug 09, 2023 | 11.14 | 11.14 | 10.54 | 10.62 | 1,166,683 | -0.46(-4.15%) |
Aug 08, 2023 | 10.51 | 11.12 | 10.41 | 11.08 | 966,878 | +0.37(+3.45%) |
Aug 07, 2023 | 10.49 | 10.74 | 10.33 | 10.71 | 1,047,807 | +0.24(+2.29%) |
Aug 04, 2023 | 10.27 | 10.55 | 10.25 | 10.47 | 932,065 | +0.19(+1.85%) |
Aug 03, 2023 | 10.77 | 10.80 | 10.22 | 10.28 | 1,579,083 | -0.73(-6.63%) |
Aug 02, 2023 | 10.90 | 11.03 | 10.74 | 11.01 | 1,059,992 | -0.13(-1.17%) |