Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.450 | 4.550 | 4.430 | 4.440 | 2,727,812 | -0.03(-0.67%) |
Oct 30, 2023 | 4.510 | 4.530 | 4.430 | 4.470 | 2,047,201 | -0.03(-0.67%) |
Oct 27, 2023 | 4.360 | 4.520 | 4.340 | 4.500 | 2,180,708 | +0.17(+3.93%) |
Oct 26, 2023 | 4.440 | 4.440 | 4.290 | 4.330 | 4,639,102 | -0.12(-2.70%) |
Oct 25, 2023 | 4.500 | 4.590 | 4.440 | 4.450 | 2,010,460 | -0.09(-1.98%) |
Oct 24, 2023 | 4.510 | 4.540 | 4.490 | 4.540 | 2,096,675 | -0.01(-0.22%) |
Oct 23, 2023 | 4.570 | 4.590 | 4.430 | 4.550 | 2,046,046 | -0.03(-0.66%) |
Oct 20, 2023 | 4.650 | 4.740 | 4.570 | 4.580 | 3,062,975 | -0.07(-1.51%) |
Oct 19, 2023 | 4.560 | 4.670 | 4.540 | 4.650 | 3,385,831 | +0.06(+1.31%) |
Oct 18, 2023 | 4.550 | 4.630 | 4.550 | 4.590 | 3,312,748 | +0.13(+2.91%) |
Oct 17, 2023 | 4.350 | 4.480 | 4.340 | 4.460 | 3,078,394 | +0.12(+2.76%) |
Oct 16, 2023 | 4.330 | 4.380 | 4.300 | 4.340 | 1,441,424 | -0.01(-0.23%) |
Oct 13, 2023 | 4.350 | 4.400 | 4.310 | 4.350 | 2,590,680 | +0.13(+3.08%) |
Oct 12, 2023 | 4.250 | 4.320 | 4.180 | 4.220 | 1,541,405 | -0.03(-0.71%) |
Oct 11, 2023 | 4.170 | 4.280 | 4.170 | 4.250 | 2,514,469 | +0.10(+2.41%) |
Oct 10, 2023 | 4.100 | 4.160 | 4.090 | 4.150 | 2,881,462 | +0.14(+3.49%) |
Oct 06, 2023 | 4.010 | 0 | +0.08(+2.04%) | |||
Oct 05, 2023 | 3.890 | 3.940 | 3.880 | 3.930 | 1,577,151 | +0.05(+1.29%) |
Oct 04, 2023 | 3.890 | 3.920 | 3.860 | 3.880 | 1,459,969 | +0.01(+0.26%) |
Oct 03, 2023 | 3.820 | 3.920 | 3.810 | 3.870 | 2,375,942 | +0.05(+1.31%) |
Oct 02, 2023 | 3.880 | 3.920 | 3.820 | 3.820 | 2,249,595 | -0.08(-2.05%) |
Sep 29, 2023 | 3.950 | 3.960 | 3.860 | 3.900 | 5,138,925 | +0.01(+0.26%) |
Sep 28, 2023 | 3.890 | 3.900 | 3.830 | 3.890 | 3,502,837 | -0.02(-0.51%) |
Sep 27, 2023 | 3.970 | 3.980 | 3.860 | 3.910 | 2,298,683 | -0.08(-2.01%) |
Sep 26, 2023 | 4.070 | 4.100 | 3.990 | 3.990 | 1,910,415 | -0.12(-2.92%) |
Sep 25, 2023 | 4.150 | 4.110 | 4.060 | 4.110 | 3,408,533 | -0.07(-1.67%) |
Sep 22, 2023 | 4.180 | 4.230 | 4.160 | 4.180 | 1,650,795 | +0.02(+0.48%) |
Sep 21, 2023 | 4.200 | 4.220 | 4.150 | 4.160 | 2,419,434 | -0.07(-1.65%) |
Sep 20, 2023 | 4.220 | 4.300 | 4.220 | 4.230 | 3,629,025 | -0.03(-0.70%) |
Sep 19, 2023 | 4.300 | 4.320 | 4.240 | 4.260 | 3,177,296 | -0.05(-1.16%) |
Sep 18, 2023 | 4.360 | 4.370 | 4.280 | 4.310 | 2,157,382 | -0.04(-0.92%) |
Sep 15, 2023 | 4.300 | 4.410 | 4.290 | 4.350 | 16,676,658 | +0.10(+2.35%) |
Sep 14, 2023 | 4.210 | 4.290 | 4.190 | 4.250 | 2,479,291 | +0.05(+1.19%) |
Sep 13, 2023 | 4.180 | 4.270 | 4.180 | 4.200 | 2,688,156 | +0.01(+0.24%) |
Sep 12, 2023 | 4.180 | 4.250 | 4.120 | 4.190 | 1,449,486 | -0.03(-0.71%) |
Sep 11, 2023 | 4.170 | 4.260 | 4.160 | 4.220 | 3,282,513 | +0.11(+2.68%) |
Sep 08, 2023 | 4.100 | 4.180 | 4.090 | 4.110 | 1,936,273 | -0.01(-0.24%) |
Sep 07, 2023 | 4.060 | 4.160 | 4.060 | 4.120 | 3,148,408 | -0.03(-0.72%) |
Sep 06, 2023 | 4.100 | 4.160 | 4.080 | 4.150 | 1,943,808 | +0.06(+1.47%) |
Sep 05, 2023 | 4.170 | 4.220 | 4.070 | 4.090 | 2,323,293 | -0.11(-2.62%) |
Sep 01, 2023 | 4.200 | 0 | +0.04(+0.96%) | |||
Aug 31, 2023 | 4.230 | 4.270 | 4.160 | 4.160 | 4,190,140 | -0.07(-1.65%) |
Aug 30, 2023 | 4.260 | 4.300 | 4.210 | 4.230 | 1,414,629 | +0.00(+0.00%) |
Aug 29, 2023 | 4.190 | 4.280 | 4.190 | 4.230 | 1,783,485 | +0.01(+0.24%) |
Aug 28, 2023 | 4.140 | 4.250 | 4.130 | 4.220 | 1,065,955 | +0.10(+2.43%) |
Aug 25, 2023 | 4.230 | 4.260 | 4.110 | 4.120 | 2,276,159 | -0.11(-2.60%) |
Aug 24, 2023 | 4.200 | 4.280 | 4.160 | 4.230 | 1,879,945 | +0.00(+0.00%) |
Aug 23, 2023 | 4.140 | 4.270 | 4.140 | 4.230 | 1,979,210 | +0.12(+2.92%) |
Aug 22, 2023 | 4.180 | 4.180 | 4.060 | 4.110 | 1,252,380 | -0.05(-1.20%) |
Aug 21, 2023 | 4.080 | 4.180 | 4.060 | 4.160 | 2,835,169 | +0.09(+2.21%) |
Aug 18, 2023 | 4.090 | 4.100 | 4.040 | 4.070 | 1,300,773 | -0.02(-0.49%) |
Aug 17, 2023 | 4.100 | 4.120 | 4.070 | 4.090 | 1,433,884 | +0.02(+0.49%) |
Aug 16, 2023 | 4.090 | 4.130 | 4.070 | 4.070 | 2,443,318 | -0.04(-0.97%) |
Aug 15, 2023 | 4.130 | 4.180 | 4.030 | 4.110 | 5,125,723 | -0.03(-0.72%) |
Aug 14, 2023 | 4.160 | 4.180 | 4.130 | 4.140 | 1,753,497 | -0.06(-1.43%) |
Aug 11, 2023 | 4.110 | 4.200 | 4.090 | 4.200 | 2,373,696 | +0.08(+1.94%) |
Aug 10, 2023 | 4.060 | 4.140 | 3.970 | 4.120 | 6,169,906 | +0.04(+0.98%) |
Aug 09, 2023 | 4.210 | 4.250 | 4.050 | 4.080 | 7,080,121 | -0.12(-2.86%) |
Aug 08, 2023 | 4.230 | 4.230 | 4.170 | 4.200 | 2,814,279 | -0.08(-1.87%) |
Aug 04, 2023 | 4.280 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 4.360 | 4.400 | 4.210 | 4.280 | 4,025,550 | -0.14(-3.17%) |
Aug 02, 2023 | 4.500 | 4.500 | 4.360 | 4.420 | 2,623,349 | -0.09(-2.00%) |