Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.400 | 4.515 | 4.295 | 4.440 | 181,005 | +0.07(+1.60%) |
Oct 30, 2023 | 4.330 | 4.440 | 4.325 | 4.370 | 224,802 | +0.05(+1.16%) |
Oct 27, 2023 | 4.410 | 4.470 | 4.245 | 4.320 | 156,512 | -0.08(-1.82%) |
Oct 26, 2023 | 4.420 | 4.600 | 4.350 | 4.400 | 157,515 | -0.02(-0.45%) |
Oct 25, 2023 | 4.440 | 4.450 | 4.305 | 4.420 | 192,823 | -0.04(-0.90%) |
Oct 24, 2023 | 4.630 | 4.670 | 4.440 | 4.460 | 243,289 | -0.15(-3.25%) |
Oct 23, 2023 | 4.530 | 4.640 | 4.470 | 4.610 | 295,963 | +0.11(+2.44%) |
Oct 20, 2023 | 4.500 | 4.560 | 4.460 | 4.500 | 215,127 | +0.02(+0.45%) |
Oct 19, 2023 | 4.630 | 4.630 | 4.450 | 4.480 | 276,578 | -0.20(-4.27%) |
Oct 18, 2023 | 4.850 | 4.850 | 4.660 | 4.680 | 190,389 | -0.21(-4.29%) |
Oct 17, 2023 | 4.710 | 4.935 | 4.710 | 4.890 | 281,464 | +0.10(+2.09%) |
Oct 16, 2023 | 4.710 | 4.840 | 4.690 | 4.790 | 161,232 | +0.16(+3.46%) |
Oct 13, 2023 | 4.790 | 4.815 | 4.620 | 4.630 | 162,678 | -0.15(-3.14%) |
Oct 12, 2023 | 4.810 | 4.810 | 4.710 | 4.780 | 138,098 | -0.02(-0.52%) |
Oct 11, 2023 | 4.790 | 4.980 | 4.770 | 4.805 | 148,188 | +0.00(+0.10%) |
Oct 10, 2023 | 4.700 | 4.840 | 4.635 | 4.800 | 258,914 | +0.15(+3.23%) |
Oct 09, 2023 | 4.550 | 4.680 | 4.505 | 4.650 | 154,389 | +0.03(+0.65%) |
Oct 06, 2023 | 4.540 | 4.660 | 4.490 | 4.620 | 150,631 | +0.05(+1.09%) |
Oct 05, 2023 | 4.630 | 4.690 | 4.560 | 4.570 | 125,281 | -0.11(-2.35%) |
Oct 04, 2023 | 4.570 | 4.750 | 4.550 | 4.680 | 200,207 | +0.15(+3.43%) |
Oct 03, 2023 | 4.840 | 4.880 | 4.500 | 4.525 | 665,629 | -0.34(-6.99%) |
Oct 02, 2023 | 5.130 | 5.190 | 4.790 | 4.865 | 277,402 | -0.26(-5.17%) |
Sep 29, 2023 | 5.030 | 5.150 | 4.995 | 5.130 | 179,495 | +0.12(+2.40%) |
Sep 28, 2023 | 4.880 | 5.030 | 4.868 | 5.010 | 126,076 | +0.14(+2.98%) |
Sep 27, 2023 | 4.860 | 4.950 | 4.790 | 4.865 | 143,585 | +0.04(+0.72%) |
Sep 26, 2023 | 4.810 | 4.910 | 4.770 | 4.830 | 158,966 | -0.04(-0.82%) |
Sep 25, 2023 | 4.890 | 4.920 | 4.835 | 4.870 | 227,057 | -0.03(-0.61%) |
Sep 22, 2023 | 5.120 | 5.175 | 4.870 | 4.900 | 196,018 | -0.20(-3.92%) |
Sep 21, 2023 | 5.120 | 5.180 | 5.045 | 5.100 | 115,179 | -0.06(-1.07%) |
Sep 20, 2023 | 5.350 | 5.380 | 5.150 | 5.155 | 113,085 | -0.17(-3.10%) |
Sep 19, 2023 | 5.320 | 5.405 | 5.290 | 5.320 | 103,068 | -0.03(-0.56%) |
Sep 18, 2023 | 5.480 | 5.525 | 5.330 | 5.350 | 178,910 | -0.12(-2.19%) |
Sep 15, 2023 | 5.440 | 5.535 | 5.380 | 5.470 | 645,340 | +0.02(+0.37%) |
Sep 14, 2023 | 5.290 | 5.530 | 5.290 | 5.450 | 176,135 | +0.22(+4.21%) |
Sep 13, 2023 | 5.280 | 5.350 | 5.145 | 5.230 | 213,304 | -0.05(-0.95%) |
Sep 12, 2023 | 5.270 | 5.470 | 5.200 | 5.280 | 250,127 | +0.03(+0.57%) |
Sep 11, 2023 | 5.460 | 5.480 | 5.230 | 5.250 | 248,276 | -0.17(-3.23%) |
Sep 08, 2023 | 5.180 | 5.515 | 5.170 | 5.425 | 283,072 | +0.29(+5.65%) |
Sep 07, 2023 | 5.230 | 5.240 | 4.960 | 5.135 | 555,231 | -0.12(-2.19%) |
Sep 06, 2023 | 5.270 | 5.380 | 5.190 | 5.250 | 247,456 | -0.01(-0.19%) |
Sep 05, 2023 | 5.380 | 5.380 | 5.210 | 5.260 | 224,343 | -0.13(-2.50%) |
Sep 01, 2023 | 5.330 | 5.480 | 5.330 | 5.395 | 191,793 | +0.09(+1.79%) |
Aug 31, 2023 | 5.340 | 5.445 | 5.300 | 5.300 | 158,391 | -0.01(-0.19%) |
Aug 30, 2023 | 5.350 | 5.430 | 5.260 | 5.310 | 229,235 | -0.01(-0.19%) |
Aug 29, 2023 | 5.140 | 5.330 | 5.080 | 5.320 | 255,291 | +0.15(+2.80%) |
Aug 28, 2023 | 5.130 | 5.252 | 5.070 | 5.175 | 208,802 | +0.09(+1.87%) |
Aug 25, 2023 | 5.140 | 5.189 | 4.955 | 5.080 | 184,292 | -0.04(-0.78%) |
Aug 24, 2023 | 5.060 | 5.185 | 5.040 | 5.120 | 190,336 | +0.03(+0.59%) |
Aug 23, 2023 | 5.100 | 5.150 | 4.970 | 5.090 | 174,396 | +0.00(+0.00%) |
Aug 22, 2023 | 5.190 | 5.290 | 4.980 | 5.090 | 266,114 | -0.10(-1.93%) |
Aug 21, 2023 | 5.340 | 5.430 | 5.060 | 5.190 | 325,663 | -0.15(-2.81%) |
Aug 18, 2023 | 5.230 | 5.380 | 5.230 | 5.340 | 314,741 | +0.05(+0.95%) |
Aug 17, 2023 | 5.330 | 5.390 | 5.230 | 5.290 | 210,599 | -0.03(-0.56%) |
Aug 16, 2023 | 5.470 | 5.540 | 5.320 | 5.320 | 198,237 | -0.15(-2.74%) |
Aug 15, 2023 | 5.810 | 5.845 | 5.420 | 5.470 | 254,587 | -0.34(-5.85%) |
Aug 14, 2023 | 5.650 | 5.860 | 5.610 | 5.810 | 175,931 | +0.12(+2.11%) |
Aug 11, 2023 | 5.520 | 5.770 | 5.435 | 5.690 | 285,735 | +0.16(+2.89%) |
Aug 10, 2023 | 5.630 | 5.671 | 5.460 | 5.530 | 228,932 | -0.04(-0.72%) |
Aug 09, 2023 | 5.800 | 5.840 | 5.540 | 5.570 | 245,946 | -0.22(-3.80%) |
Aug 08, 2023 | 5.930 | 5.938 | 5.670 | 5.790 | 537,974 | -0.19(-3.18%) |
Aug 07, 2023 | 5.820 | 6.140 | 5.800 | 5.980 | 489,638 | +0.22(+3.82%) |
Aug 04, 2023 | 6.310 | 6.310 | 5.750 | 5.760 | 627,490 | -0.55(-8.72%) |
Aug 03, 2023 | 6.510 | 6.620 | 5.600 | 6.310 | 1,142,720 | -1.19(-15.87%) |
Aug 02, 2023 | 7.710 | 7.770 | 7.420 | 7.500 | 373,528 | -0.26(-3.35%) |