Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.130 | 4.200 | 4.120 | 4.150 | 37,731 | -0.01(-0.24%) |
Oct 30, 2023 | 4.130 | 4.240 | 4.020 | 4.160 | 209,988 | +0.01(+0.24%) |
Oct 27, 2023 | 4.100 | 4.190 | 4.092 | 4.150 | 48,006 | +0.01(+0.24%) |
Oct 26, 2023 | 3.900 | 4.140 | 3.900 | 4.140 | 45,781 | +0.19(+4.81%) |
Oct 25, 2023 | 4.180 | 4.210 | 3.890 | 3.950 | 56,497 | -0.23(-5.50%) |
Oct 24, 2023 | 4.070 | 4.210 | 4.070 | 4.180 | 70,015 | +0.02(+0.48%) |
Oct 23, 2023 | 4.070 | 4.200 | 4.050 | 4.160 | 75,649 | -0.02(-0.48%) |
Oct 20, 2023 | 4.170 | 4.180 | 4.070 | 4.180 | 99,111 | +0.03(+0.72%) |
Oct 19, 2023 | 4.100 | 4.170 | 4.100 | 4.150 | 68,258 | +0.03(+0.73%) |
Oct 18, 2023 | 4.110 | 4.140 | 4.100 | 4.120 | 37,138 | -0.04(-0.96%) |
Oct 17, 2023 | 4.100 | 4.170 | 4.100 | 4.160 | 56,049 | +0.04(+0.97%) |
Oct 16, 2023 | 4.100 | 4.140 | 4.030 | 4.120 | 86,682 | +0.02(+0.49%) |
Oct 13, 2023 | 4.100 | 4.150 | 4.000 | 4.100 | 89,199 | -0.01(-0.24%) |
Oct 12, 2023 | 4.100 | 4.120 | 4.070 | 4.110 | 154,803 | +0.06(+1.48%) |
Oct 11, 2023 | 3.750 | 4.080 | 3.750 | 4.050 | 187,812 | +0.43(+11.88%) |
Oct 10, 2023 | 3.620 | 3.680 | 3.480 | 3.620 | 44,045 | -0.02(-0.55%) |
Oct 09, 2023 | 3.560 | 3.670 | 3.520 | 3.640 | 34,805 | +0.04(+1.11%) |
Oct 06, 2023 | 3.430 | 3.660 | 3.412 | 3.600 | 69,486 | +0.08(+2.27%) |
Oct 05, 2023 | 3.530 | 3.547 | 3.490 | 3.520 | 35,248 | -0.03(-0.85%) |
Oct 04, 2023 | 3.510 | 3.570 | 3.470 | 3.550 | 35,266 | +0.04(+1.14%) |
Oct 03, 2023 | 3.490 | 3.540 | 3.490 | 3.510 | 61,130 | -0.04(-1.13%) |
Oct 02, 2023 | 3.600 | 3.630 | 3.500 | 3.550 | 83,924 | -0.07(-1.93%) |
Sep 29, 2023 | 3.690 | 3.710 | 3.620 | 3.620 | 54,648 | -0.08(-2.16%) |
Sep 28, 2023 | 3.630 | 3.720 | 3.630 | 3.700 | 60,736 | +0.00(+0.00%) |
Sep 27, 2023 | 3.630 | 3.700 | 3.630 | 3.700 | 25,591 | +0.09(+2.49%) |
Sep 26, 2023 | 3.530 | 3.670 | 3.511 | 3.610 | 58,509 | +0.04(+1.12%) |
Sep 25, 2023 | 3.510 | 3.610 | 3.560 | 3.570 | 34,996 | -0.01(-0.28%) |
Sep 22, 2023 | 3.550 | 3.700 | 3.545 | 3.580 | 60,290 | +0.02(+0.56%) |
Sep 21, 2023 | 3.580 | 3.650 | 3.560 | 3.560 | 34,863 | -0.06(-1.66%) |
Sep 20, 2023 | 3.600 | 3.633 | 3.520 | 3.620 | 46,980 | -0.02(-0.55%) |
Sep 19, 2023 | 3.590 | 3.640 | 3.560 | 3.640 | 34,997 | +0.04(+1.11%) |
Sep 18, 2023 | 3.580 | 3.668 | 3.560 | 3.600 | 42,718 | +0.04(+1.12%) |
Sep 15, 2023 | 3.650 | 3.720 | 3.540 | 3.560 | 53,386 | -0.12(-3.26%) |
Sep 14, 2023 | 3.740 | 3.740 | 3.660 | 3.680 | 27,566 | -0.06(-1.60%) |
Sep 13, 2023 | 3.730 | 3.750 | 3.662 | 3.740 | 27,472 | +0.01(+0.27%) |
Sep 12, 2023 | 3.720 | 3.740 | 3.700 | 3.730 | 48,161 | -0.01(-0.27%) |
Sep 11, 2023 | 3.720 | 3.790 | 3.660 | 3.740 | 48,987 | -0.02(-0.53%) |
Sep 08, 2023 | 3.720 | 3.760 | 3.610 | 3.760 | 85,889 | +0.01(+0.27%) |
Sep 07, 2023 | 3.760 | 3.770 | 3.600 | 3.750 | 35,562 | +0.00(+0.00%) |
Sep 06, 2023 | 3.720 | 3.780 | 3.640 | 3.750 | 92,016 | +0.04(+1.08%) |
Sep 05, 2023 | 3.620 | 3.740 | 3.540 | 3.710 | 50,435 | +0.10(+2.77%) |
Sep 01, 2023 | 3.560 | 3.637 | 3.530 | 3.610 | 83,565 | +0.05(+1.40%) |
Aug 31, 2023 | 3.600 | 3.630 | 3.520 | 3.560 | 299,808 | -0.06(-1.66%) |
Aug 30, 2023 | 3.590 | 3.643 | 3.580 | 3.620 | 22,593 | -0.01(-0.28%) |
Aug 29, 2023 | 3.560 | 3.630 | 3.540 | 3.630 | 47,820 | +0.03(+0.83%) |
Aug 28, 2023 | 3.610 | 3.635 | 3.520 | 3.600 | 82,804 | +0.00(+0.00%) |
Aug 25, 2023 | 3.550 | 3.660 | 3.540 | 3.600 | 151,666 | +0.00(+0.00%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.600 | 3.600 | 127,503 | -0.14(-3.74%) |
Aug 23, 2023 | 3.650 | 3.740 | 3.629 | 3.740 | 51,915 | +0.07(+1.91%) |
Aug 22, 2023 | 3.730 | 3.766 | 3.630 | 3.670 | 33,405 | -0.10(-2.65%) |
Aug 21, 2023 | 3.620 | 3.770 | 3.604 | 3.770 | 100,685 | +0.14(+3.86%) |
Aug 18, 2023 | 3.540 | 3.630 | 3.510 | 3.630 | 43,956 | +0.04(+1.11%) |
Aug 17, 2023 | 3.630 | 3.630 | 3.520 | 3.590 | 63,288 | -0.07(-1.91%) |
Aug 16, 2023 | 3.700 | 3.730 | 3.570 | 3.660 | 59,600 | -0.07(-1.88%) |
Aug 15, 2023 | 3.710 | 3.760 | 3.630 | 3.730 | 62,502 | -0.02(-0.53%) |
Aug 14, 2023 | 3.690 | 3.770 | 3.610 | 3.750 | 58,698 | +0.03(+0.81%) |
Aug 11, 2023 | 3.710 | 3.770 | 3.670 | 3.720 | 50,916 | -0.03(-0.80%) |
Aug 10, 2023 | 3.850 | 3.920 | 3.710 | 3.750 | 100,541 | -0.10(-2.60%) |
Aug 09, 2023 | 3.850 | 3.951 | 3.850 | 3.850 | 65,028 | -0.11(-2.78%) |
Aug 08, 2023 | 3.960 | 3.980 | 3.890 | 3.960 | 29,776 | +0.00(+0.00%) |
Aug 07, 2023 | 3.920 | 3.970 | 3.830 | 3.960 | 66,751 | +0.03(+0.76%) |
Aug 04, 2023 | 4.030 | 4.070 | 3.900 | 3.930 | 95,361 | -0.11(-2.72%) |
Aug 03, 2023 | 4.060 | 4.080 | 4.010 | 4.040 | 24,438 | +0.01(+0.25%) |
Aug 02, 2023 | 4.010 | 4.079 | 4.010 | 4.030 | 61,393 | -0.03(-0.74%) |