Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.740 | 4.800 | 4.670 | 4.760 | 774,903 | -0.16(-3.25%) |
Oct 30, 2023 | 4.700 | 4.970 | 4.700 | 4.920 | 893,834 | +0.39(+8.61%) |
Oct 27, 2023 | 4.620 | 4.685 | 4.515 | 4.530 | 313,020 | +0.02(+0.44%) |
Oct 26, 2023 | 4.540 | 4.759 | 4.500 | 4.510 | 506,973 | -0.05(-1.10%) |
Oct 25, 2023 | 4.640 | 4.770 | 4.490 | 4.560 | 578,458 | -0.28(-5.79%) |
Oct 24, 2023 | 4.460 | 5.095 | 4.460 | 4.840 | 1,457,426 | +0.40(+9.01%) |
Oct 23, 2023 | 4.380 | 4.529 | 4.245 | 4.440 | 495,360 | +0.03(+0.68%) |
Oct 20, 2023 | 4.550 | 4.620 | 4.370 | 4.410 | 727,589 | -0.27(-5.77%) |
Oct 19, 2023 | 4.740 | 4.800 | 4.600 | 4.680 | 1,002,936 | -0.18(-3.70%) |
Oct 18, 2023 | 4.840 | 4.895 | 4.800 | 4.860 | 609,725 | -0.09(-1.82%) |
Oct 17, 2023 | 4.730 | 5.040 | 4.650 | 4.950 | 767,312 | +0.05(+1.02%) |
Oct 16, 2023 | 4.680 | 4.950 | 4.585 | 4.900 | 669,556 | +0.13(+2.73%) |
Oct 13, 2023 | 4.780 | 4.890 | 4.680 | 4.770 | 539,241 | -0.09(-1.85%) |
Oct 12, 2023 | 5.090 | 5.240 | 4.830 | 4.860 | 849,988 | -0.28(-5.45%) |
Oct 11, 2023 | 5.180 | 5.290 | 5.090 | 5.140 | 467,495 | -0.03(-0.58%) |
Oct 10, 2023 | 4.960 | 5.270 | 4.910 | 5.170 | 924,985 | +0.35(+7.26%) |
Oct 09, 2023 | 4.780 | 4.850 | 4.664 | 4.820 | 390,252 | -0.03(-0.62%) |
Oct 06, 2023 | 4.630 | 4.925 | 4.580 | 4.850 | 701,238 | +0.29(+6.36%) |
Oct 05, 2023 | 4.670 | 4.690 | 4.530 | 4.560 | 678,768 | -0.13(-2.77%) |
Oct 04, 2023 | 4.510 | 4.705 | 4.510 | 4.690 | 598,574 | +0.18(+3.99%) |
Oct 03, 2023 | 4.610 | 4.700 | 4.480 | 4.510 | 743,422 | -0.30(-6.24%) |
Oct 02, 2023 | 4.870 | 4.960 | 4.770 | 4.810 | 554,515 | -0.12(-2.43%) |
Sep 29, 2023 | 5.010 | 5.080 | 4.905 | 4.930 | 671,881 | +0.10(+2.07%) |
Sep 28, 2023 | 4.700 | 4.845 | 4.620 | 4.830 | 700,910 | +0.08(+1.68%) |
Sep 27, 2023 | 4.810 | 4.810 | 4.605 | 4.750 | 587,611 | -0.01(-0.21%) |
Sep 26, 2023 | 4.710 | 4.850 | 4.700 | 4.760 | 687,660 | -0.06(-1.24%) |
Sep 25, 2023 | 4.680 | 4.845 | 4.795 | 4.820 | 489,892 | -0.10(-2.03%) |
Sep 22, 2023 | 4.770 | 4.940 | 4.726 | 4.920 | 1,367,053 | +0.47(+10.56%) |
Sep 21, 2023 | 4.560 | 4.590 | 4.445 | 4.450 | 1,204,876 | -0.31(-6.51%) |
Sep 20, 2023 | 4.750 | 4.890 | 4.750 | 4.760 | 1,405,988 | -0.08(-1.65%) |
Sep 19, 2023 | 4.850 | 4.960 | 4.800 | 4.840 | 710,017 | -0.05(-1.02%) |
Sep 18, 2023 | 4.900 | 4.940 | 4.800 | 4.890 | 543,456 | -0.08(-1.61%) |
Sep 15, 2023 | 5.070 | 5.185 | 4.950 | 4.970 | 2,514,679 | -0.09(-1.78%) |
Sep 14, 2023 | 5.100 | 5.116 | 4.970 | 5.060 | 891,915 | +0.02(+0.40%) |
Sep 13, 2023 | 5.030 | 5.130 | 4.990 | 5.040 | 1,047,803 | -0.03(-0.59%) |
Sep 12, 2023 | 5.090 | 5.195 | 5.020 | 5.070 | 663,652 | -0.17(-3.24%) |
Sep 11, 2023 | 5.280 | 5.280 | 5.150 | 5.240 | 738,548 | +0.11(+2.14%) |
Sep 08, 2023 | 5.100 | 5.205 | 5.040 | 5.130 | 725,381 | +0.02(+0.39%) |
Sep 07, 2023 | 5.300 | 5.300 | 4.980 | 5.110 | 1,404,479 | -0.39(-7.09%) |
Sep 06, 2023 | 5.550 | 5.660 | 5.452 | 5.500 | 727,286 | -0.05(-0.90%) |
Sep 05, 2023 | 5.640 | 5.665 | 5.525 | 5.550 | 607,799 | -0.21(-3.65%) |
Sep 01, 2023 | 5.780 | 5.965 | 5.710 | 5.760 | 909,856 | +0.07(+1.23%) |
Aug 31, 2023 | 5.650 | 5.800 | 5.560 | 5.690 | 939,644 | -0.08(-1.39%) |
Aug 30, 2023 | 5.660 | 5.895 | 5.570 | 5.770 | 891,877 | -0.09(-1.54%) |
Aug 29, 2023 | 5.560 | 6.065 | 5.350 | 5.860 | 1,892,090 | +0.52(+9.74%) |
Aug 28, 2023 | 5.160 | 5.410 | 5.160 | 5.340 | 1,497,961 | +0.19(+3.69%) |
Aug 25, 2023 | 4.940 | 5.220 | 4.900 | 5.150 | 1,341,001 | +0.25(+5.10%) |
Aug 24, 2023 | 5.400 | 5.430 | 4.845 | 4.900 | 2,289,333 | -0.27(-5.22%) |
Aug 23, 2023 | 5.020 | 5.475 | 5.000 | 5.170 | 1,564,231 | +0.08(+1.57%) |
Aug 22, 2023 | 5.280 | 5.280 | 4.890 | 5.090 | 1,633,523 | -0.07(-1.36%) |
Aug 21, 2023 | 5.070 | 5.180 | 4.980 | 5.160 | 1,665,007 | +0.05(+0.98%) |
Aug 18, 2023 | 5.140 | 5.160 | 4.950 | 5.110 | 1,525,326 | -0.30(-5.55%) |
Aug 17, 2023 | 5.500 | 5.560 | 5.325 | 5.410 | 1,251,863 | +0.14(+2.66%) |
Aug 16, 2023 | 5.280 | 5.410 | 5.170 | 5.270 | 1,845,005 | -0.15(-2.77%) |
Aug 15, 2023 | 5.490 | 5.530 | 5.380 | 5.420 | 1,013,300 | -0.20(-3.56%) |
Aug 14, 2023 | 5.550 | 5.640 | 5.420 | 5.620 | 1,108,732 | +0.00(+0.00%) |
Aug 11, 2023 | 5.770 | 5.770 | 5.510 | 5.620 | 1,501,236 | -0.35(-5.86%) |
Aug 10, 2023 | 6.150 | 6.250 | 5.840 | 5.970 | 1,246,763 | -0.04(-0.67%) |
Aug 09, 2023 | 6.300 | 6.340 | 5.850 | 6.010 | 1,508,621 | -0.17(-2.75%) |
Aug 08, 2023 | 6.030 | 6.200 | 5.940 | 6.180 | 967,269 | -0.06(-0.96%) |
Aug 07, 2023 | 6.440 | 6.447 | 6.080 | 6.240 | 1,689,866 | -0.19(-2.95%) |
Aug 04, 2023 | 6.660 | 6.690 | 6.415 | 6.430 | 1,264,623 | -0.30(-4.46%) |
Aug 03, 2023 | 6.460 | 6.890 | 6.430 | 6.730 | 1,271,811 | +0.32(+4.99%) |
Aug 02, 2023 | 6.460 | 6.720 | 6.220 | 6.410 | 1,853,343 | -0.31(-4.68%) |