Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.710 | 3.830 | 3.480 | 3.630 | 3,139,028 | +0.01(+0.28%) |
Oct 30, 2023 | 3.690 | 3.840 | 3.565 | 3.620 | 1,963,937 | -0.04(-1.09%) |
Oct 27, 2023 | 3.870 | 3.920 | 3.630 | 3.660 | 1,471,800 | -0.16(-4.19%) |
Oct 26, 2023 | 3.850 | 3.950 | 3.785 | 3.820 | 1,000,731 | -0.01(-0.26%) |
Oct 25, 2023 | 4.030 | 4.030 | 3.810 | 3.830 | 830,621 | -0.20(-4.96%) |
Oct 24, 2023 | 3.880 | 4.050 | 3.820 | 4.030 | 1,348,917 | +0.22(+5.77%) |
Oct 23, 2023 | 3.870 | 3.945 | 3.780 | 3.810 | 2,039,098 | -0.10(-2.56%) |
Oct 20, 2023 | 3.950 | 4.000 | 3.780 | 3.910 | 986,974 | -0.02(-0.51%) |
Oct 19, 2023 | 4.080 | 4.080 | 3.900 | 3.930 | 982,061 | -0.14(-3.44%) |
Oct 18, 2023 | 4.300 | 4.300 | 4.050 | 4.070 | 978,676 | -0.26(-6.00%) |
Oct 17, 2023 | 4.240 | 4.390 | 4.234 | 4.330 | 786,313 | +0.06(+1.41%) |
Oct 16, 2023 | 4.230 | 4.350 | 4.110 | 4.270 | 855,732 | +0.08(+1.91%) |
Oct 13, 2023 | 4.130 | 4.225 | 4.050 | 4.190 | 1,187,068 | +0.06(+1.45%) |
Oct 12, 2023 | 4.430 | 4.430 | 4.070 | 4.130 | 1,210,581 | -0.29(-6.56%) |
Oct 11, 2023 | 4.540 | 4.635 | 4.372 | 4.420 | 582,551 | -0.11(-2.43%) |
Oct 10, 2023 | 4.410 | 4.590 | 4.345 | 4.530 | 796,136 | +0.13(+2.95%) |
Oct 09, 2023 | 4.520 | 4.570 | 4.330 | 4.400 | 690,589 | -0.14(-3.08%) |
Oct 06, 2023 | 4.540 | 4.550 | 4.320 | 4.540 | 1,034,028 | -0.05(-1.09%) |
Oct 05, 2023 | 4.510 | 4.640 | 4.375 | 4.590 | 993,240 | +0.07(+1.55%) |
Oct 04, 2023 | 4.600 | 4.610 | 4.470 | 4.520 | 1,406,654 | -0.11(-2.38%) |
Oct 03, 2023 | 4.480 | 4.675 | 4.415 | 4.630 | 743,648 | +0.10(+2.21%) |
Oct 02, 2023 | 4.800 | 4.845 | 4.490 | 4.530 | 1,101,285 | -0.25(-5.23%) |
Sep 29, 2023 | 4.810 | 4.955 | 4.760 | 4.780 | 897,740 | +0.05(+1.06%) |
Sep 28, 2023 | 4.690 | 4.770 | 4.530 | 4.730 | 886,020 | +0.04(+0.85%) |
Sep 27, 2023 | 4.870 | 4.870 | 4.670 | 4.690 | 1,244,258 | -0.22(-4.48%) |
Sep 26, 2023 | 4.970 | 5.130 | 4.890 | 4.910 | 908,855 | -0.05(-1.01%) |
Sep 25, 2023 | 5.040 | 4.975 | 4.870 | 4.960 | 1,616,531 | -0.13(-2.55%) |
Sep 22, 2023 | 5.290 | 5.290 | 5.060 | 5.090 | 1,056,728 | -0.17(-3.23%) |
Sep 21, 2023 | 5.200 | 5.320 | 5.120 | 5.260 | 950,569 | -0.01(-0.19%) |
Sep 20, 2023 | 5.360 | 5.500 | 5.260 | 5.270 | 1,200,520 | -0.18(-3.30%) |
Sep 19, 2023 | 5.230 | 5.540 | 5.130 | 5.450 | 1,220,387 | +0.20(+3.71%) |
Sep 18, 2023 | 5.790 | 5.790 | 5.250 | 5.255 | 2,064,914 | -0.61(-10.32%) |
Sep 15, 2023 | 5.660 | 5.955 | 5.600 | 5.860 | 11,824,515 | +0.21(+3.72%) |
Sep 14, 2023 | 5.650 | 5.855 | 5.590 | 5.650 | 1,671,270 | +0.05(+0.89%) |
Sep 13, 2023 | 6.150 | 6.150 | 5.570 | 5.600 | 2,128,977 | -0.50(-8.20%) |
Sep 12, 2023 | 6.350 | 6.490 | 6.090 | 6.100 | 1,725,152 | -0.29(-4.54%) |
Sep 11, 2023 | 5.840 | 6.480 | 5.800 | 6.390 | 2,364,812 | +0.63(+10.94%) |
Sep 08, 2023 | 5.800 | 5.889 | 5.680 | 5.760 | 1,716,240 | -0.03(-0.52%) |
Sep 07, 2023 | 6.030 | 6.139 | 5.745 | 5.790 | 1,199,381 | -0.32(-5.24%) |
Sep 06, 2023 | 6.160 | 6.240 | 5.950 | 6.110 | 1,356,551 | -0.11(-1.77%) |
Sep 05, 2023 | 5.860 | 6.310 | 5.860 | 6.220 | 3,075,645 | +0.34(+5.78%) |
Sep 01, 2023 | 6.000 | 6.059 | 5.840 | 5.880 | 825,403 | -0.01(-0.17%) |
Aug 31, 2023 | 6.020 | 6.050 | 5.880 | 5.890 | 2,725,640 | -0.11(-1.83%) |
Aug 30, 2023 | 6.060 | 6.141 | 5.970 | 6.000 | 1,727,653 | -0.08(-1.32%) |
Aug 29, 2023 | 6.250 | 6.355 | 6.030 | 6.080 | 2,655,013 | -0.17(-2.72%) |
Aug 28, 2023 | 6.250 | 6.301 | 6.170 | 6.250 | 807,498 | -0.01(-0.16%) |
Aug 25, 2023 | 6.360 | 6.500 | 6.195 | 6.260 | 1,065,691 | -0.05(-0.79%) |
Aug 24, 2023 | 6.380 | 6.420 | 6.160 | 6.310 | 681,941 | -0.09(-1.41%) |
Aug 23, 2023 | 6.320 | 6.510 | 6.210 | 6.400 | 844,758 | +0.09(+1.43%) |
Aug 22, 2023 | 6.220 | 6.335 | 6.100 | 6.310 | 639,198 | +0.10(+1.61%) |
Aug 21, 2023 | 6.110 | 6.300 | 5.941 | 6.210 | 1,704,873 | +0.12(+1.97%) |
Aug 18, 2023 | 6.040 | 6.300 | 6.020 | 6.090 | 954,186 | -0.03(-0.49%) |
Aug 17, 2023 | 6.430 | 6.430 | 6.110 | 6.120 | 1,388,641 | -0.31(-4.82%) |
Aug 16, 2023 | 6.600 | 6.625 | 6.350 | 6.430 | 818,733 | -0.15(-2.28%) |
Aug 15, 2023 | 6.650 | 6.680 | 6.521 | 6.580 | 938,908 | -0.13(-1.94%) |
Aug 14, 2023 | 6.860 | 6.860 | 6.521 | 6.710 | 1,361,973 | -0.25(-3.59%) |
Aug 11, 2023 | 7.210 | 7.290 | 6.770 | 6.960 | 1,243,984 | -0.25(-3.47%) |
Aug 10, 2023 | 7.020 | 7.415 | 6.900 | 7.210 | 1,185,507 | +0.29(+4.19%) |
Aug 09, 2023 | 6.690 | 7.320 | 6.585 | 6.920 | 2,187,351 | +0.38(+5.81%) |
Aug 08, 2023 | 6.510 | 6.630 | 6.375 | 6.540 | 1,437,003 | -0.04(-0.61%) |
Aug 07, 2023 | 6.600 | 6.640 | 6.330 | 6.580 | 1,165,010 | -0.14(-2.08%) |
Aug 04, 2023 | 6.860 | 6.968 | 6.650 | 6.720 | 1,035,528 | -0.12(-1.75%) |
Aug 03, 2023 | 7.010 | 7.080 | 6.720 | 6.840 | 957,317 | -0.22(-3.12%) |
Aug 02, 2023 | 7.130 | 7.220 | 6.720 | 7.060 | 1,555,319 | -0.25(-3.42%) |