Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.990 | 4.126 | 3.865 | 4.020 | 14,168 | +0.03(+0.75%) |
Oct 30, 2023 | 3.690 | 4.050 | 3.690 | 3.990 | 28,806 | +0.17(+4.45%) |
Oct 27, 2023 | 3.700 | 3.820 | 3.640 | 3.820 | 148,466 | +0.15(+4.09%) |
Oct 26, 2023 | 3.670 | 3.750 | 3.617 | 3.670 | 15,832 | -0.03(-0.81%) |
Oct 25, 2023 | 3.730 | 3.770 | 3.660 | 3.700 | 50,324 | -0.07(-1.86%) |
Oct 24, 2023 | 3.800 | 3.890 | 3.660 | 3.770 | 42,940 | -0.13(-3.33%) |
Oct 23, 2023 | 3.870 | 3.940 | 3.780 | 3.900 | 28,547 | +0.03(+0.78%) |
Oct 20, 2023 | 3.920 | 3.920 | 3.810 | 3.870 | 23,274 | -0.05(-1.28%) |
Oct 19, 2023 | 3.990 | 4.043 | 3.860 | 3.920 | 36,951 | -0.10(-2.49%) |
Oct 18, 2023 | 4.010 | 4.090 | 3.880 | 4.020 | 15,687 | -0.02(-0.50%) |
Oct 17, 2023 | 3.980 | 4.140 | 3.970 | 4.040 | 32,396 | -0.06(-1.46%) |
Oct 16, 2023 | 4.090 | 4.260 | 3.845 | 4.100 | 30,388 | +0.09(+2.24%) |
Oct 13, 2023 | 4.130 | 4.210 | 4.010 | 4.010 | 26,880 | -0.13(-3.14%) |
Oct 12, 2023 | 4.260 | 4.320 | 4.110 | 4.140 | 35,699 | -0.18(-4.17%) |
Oct 11, 2023 | 4.360 | 4.450 | 4.185 | 4.320 | 24,924 | -0.08(-1.82%) |
Oct 10, 2023 | 4.260 | 4.410 | 4.260 | 4.400 | 26,820 | +0.08(+1.85%) |
Oct 09, 2023 | 4.350 | 4.530 | 4.160 | 4.320 | 28,914 | -0.08(-1.82%) |
Oct 06, 2023 | 4.350 | 4.441 | 4.350 | 4.400 | 42,750 | +0.02(+0.46%) |
Oct 05, 2023 | 4.500 | 4.550 | 4.271 | 4.380 | 37,926 | +0.07(+1.62%) |
Oct 04, 2023 | 4.240 | 4.660 | 4.150 | 4.310 | 28,649 | +0.08(+1.89%) |
Oct 03, 2023 | 4.280 | 4.290 | 4.130 | 4.230 | 43,245 | -0.03(-0.70%) |
Oct 02, 2023 | 4.150 | 4.330 | 4.120 | 4.260 | 51,656 | -0.02(-0.47%) |
Sep 29, 2023 | 4.280 | 4.445 | 4.160 | 4.280 | 38,010 | +0.02(+0.47%) |
Sep 28, 2023 | 4.190 | 4.270 | 4.120 | 4.260 | 33,046 | +0.12(+2.90%) |
Sep 27, 2023 | 4.196 | 4.550 | 4.100 | 4.140 | 40,474 | -0.04(-0.96%) |
Sep 26, 2023 | 4.110 | 4.330 | 4.110 | 4.180 | 32,984 | +0.07(+1.70%) |
Sep 25, 2023 | 4.330 | 4.280 | 4.100 | 4.110 | 34,297 | -0.24(-5.52%) |
Sep 22, 2023 | 4.520 | 4.520 | 4.350 | 4.350 | 35,972 | -0.13(-2.90%) |
Sep 21, 2023 | 4.310 | 4.500 | 4.310 | 4.480 | 42,455 | +0.17(+3.94%) |
Sep 20, 2023 | 4.250 | 4.890 | 4.250 | 4.310 | 30,936 | +0.06(+1.41%) |
Sep 19, 2023 | 4.410 | 4.440 | 4.220 | 4.250 | 43,282 | -0.16(-3.63%) |
Sep 18, 2023 | 4.610 | 4.680 | 4.400 | 4.410 | 35,268 | -0.20(-4.34%) |
Sep 15, 2023 | 4.660 | 4.820 | 4.600 | 4.610 | 35,236 | -0.09(-1.91%) |
Sep 14, 2023 | 5.060 | 5.102 | 4.700 | 4.700 | 31,234 | -0.30(-6.00%) |
Sep 13, 2023 | 4.800 | 5.060 | 4.700 | 5.000 | 69,073 | +0.24(+5.04%) |
Sep 12, 2023 | 4.640 | 4.940 | 4.640 | 4.760 | 86,750 | +0.12(+2.59%) |
Sep 11, 2023 | 4.300 | 4.765 | 4.300 | 4.640 | 103,819 | +0.34(+7.91%) |
Sep 08, 2023 | 3.980 | 4.315 | 3.950 | 4.300 | 71,711 | +0.33(+8.31%) |
Sep 07, 2023 | 4.060 | 4.230 | 3.860 | 3.970 | 83,268 | -0.06(-1.49%) |
Sep 06, 2023 | 4.100 | 4.362 | 4.030 | 4.030 | 40,582 | -0.09(-2.18%) |
Sep 05, 2023 | 4.170 | 4.370 | 4.090 | 4.120 | 18,436 | -0.10(-2.37%) |
Sep 01, 2023 | 4.180 | 4.280 | 4.160 | 4.220 | 39,852 | +0.06(+1.44%) |
Aug 31, 2023 | 4.220 | 4.260 | 4.140 | 4.160 | 32,042 | -0.09(-2.12%) |
Aug 30, 2023 | 4.120 | 4.330 | 4.070 | 4.250 | 38,840 | +0.12(+2.91%) |
Aug 29, 2023 | 4.080 | 4.154 | 4.075 | 4.130 | 27,976 | +0.01(+0.24%) |
Aug 28, 2023 | 4.160 | 4.200 | 4.040 | 4.120 | 53,883 | +0.01(+0.24%) |
Aug 25, 2023 | 4.110 | 4.160 | 4.060 | 4.110 | 32,598 | +0.03(+0.74%) |
Aug 24, 2023 | 4.270 | 4.270 | 4.080 | 4.080 | 41,220 | -0.23(-5.34%) |
Aug 23, 2023 | 4.330 | 4.350 | 4.220 | 4.310 | 18,728 | +0.05(+1.17%) |
Aug 22, 2023 | 4.460 | 4.460 | 4.240 | 4.260 | 63,511 | -0.20(-4.48%) |
Aug 21, 2023 | 4.540 | 4.540 | 4.400 | 4.460 | 55,633 | -0.08(-1.76%) |
Aug 18, 2023 | 4.520 | 4.620 | 4.500 | 4.540 | 25,436 | -0.03(-0.66%) |
Aug 17, 2023 | 4.620 | 4.640 | 4.557 | 4.570 | 37,485 | -0.05(-1.08%) |
Aug 16, 2023 | 4.660 | 4.830 | 4.600 | 4.620 | 43,291 | -0.03(-0.65%) |
Aug 15, 2023 | 4.730 | 4.730 | 4.620 | 4.650 | 57,079 | -0.12(-2.52%) |
Aug 14, 2023 | 4.800 | 4.850 | 4.700 | 4.770 | 45,478 | -0.03(-0.63%) |
Aug 11, 2023 | 4.860 | 4.970 | 4.760 | 4.800 | 68,983 | -0.05(-1.03%) |
Aug 10, 2023 | 5.250 | 5.260 | 4.800 | 4.850 | 117,961 | -0.35(-6.73%) |
Aug 09, 2023 | 5.240 | 5.344 | 4.750 | 5.200 | 246,021 | -0.21(-3.88%) |
Aug 08, 2023 | 5.410 | 5.450 | 5.240 | 5.410 | 64,037 | -0.01(-0.18%) |
Aug 07, 2023 | 5.370 | 5.500 | 5.310 | 5.420 | 43,196 | +0.05(+0.93%) |
Aug 04, 2023 | 5.320 | 5.470 | 5.280 | 5.370 | 40,753 | +0.10(+1.90%) |
Aug 03, 2023 | 5.300 | 5.410 | 5.240 | 5.270 | 62,153 | -0.03(-0.57%) |
Aug 02, 2023 | 5.490 | 5.490 | 5.250 | 5.300 | 104,816 | -0.20(-3.64%) |