Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.585 | 4.585 | 4.459 | 4.504 | 12,797 | -0.01(-0.30%) |
Oct 30, 2023 | 4.513 | 4.522 | 4.477 | 4.518 | 3,875 | +0.07(+1.52%) |
Oct 27, 2023 | 4.531 | 4.531 | 4.450 | 4.450 | 1,590 | -0.16(-3.51%) |
Oct 26, 2023 | 4.441 | 4.613 | 4.441 | 4.612 | 2,266 | +0.09(+1.99%) |
Oct 25, 2023 | 4.486 | 4.522 | 4.450 | 4.522 | 5,255 | +0.03(+0.60%) |
Oct 24, 2023 | 4.459 | 4.657 | 4.459 | 4.495 | 2,921 | +0.00(+0.00%) |
Oct 23, 2023 | 4.639 | 4.639 | 4.495 | 4.495 | 2,017 | +0.00(+0.00%) |
Oct 20, 2023 | 4.522 | 4.630 | 4.495 | 4.495 | 4,186 | +0.04(+0.81%) |
Oct 19, 2023 | 4.432 | 4.504 | 4.432 | 4.459 | 1,970 | -0.05(-1.00%) |
Oct 18, 2023 | 4.540 | 4.540 | 4.504 | 4.504 | 1,707 | +0.06(+1.42%) |
Oct 17, 2023 | 4.585 | 4.585 | 4.441 | 4.441 | 2,643 | -0.13(-2.76%) |
Oct 16, 2023 | 4.486 | 4.567 | 4.414 | 4.567 | 12,212 | +0.09(+2.01%) |
Oct 13, 2023 | 4.594 | 4.603 | 4.459 | 4.477 | 2,508 | -0.03(-0.60%) |
Oct 12, 2023 | 4.585 | 4.585 | 4.504 | 4.504 | 5,996 | +0.00(+0.00%) |
Oct 11, 2023 | 4.522 | 4.603 | 4.486 | 4.504 | 6,133 | +0.02(+0.40%) |
Oct 10, 2023 | 4.522 | 4.522 | 4.423 | 4.486 | 5,286 | -0.08(-1.78%) |
Oct 09, 2023 | 4.603 | 4.603 | 4.563 | 4.567 | 995 | +0.04(+0.80%) |
Oct 06, 2023 | 4.639 | 4.639 | 4.522 | 4.531 | 2,458 | -0.10(-2.14%) |
Oct 05, 2023 | 4.666 | 4.666 | 4.558 | 4.630 | 4,303 | +0.03(+0.69%) |
Oct 04, 2023 | 4.522 | 4.637 | 4.522 | 4.599 | 3,151 | +0.06(+1.29%) |
Oct 03, 2023 | 4.702 | 4.702 | 4.531 | 4.540 | 11,711 | -0.10(-2.14%) |
Oct 02, 2023 | 4.576 | 4.657 | 4.576 | 4.639 | 4,436 | -0.02(-0.39%) |
Sep 29, 2023 | 4.720 | 4.855 | 4.639 | 4.657 | 18,578 | +0.10(+2.17%) |
Sep 28, 2023 | 4.729 | 4.738 | 4.504 | 4.558 | 7,249 | -0.01(-0.24%) |
Sep 27, 2023 | 4.621 | 4.666 | 4.569 | 4.569 | 13,782 | -0.02(-0.35%) |
Sep 26, 2023 | 4.567 | 4.690 | 4.567 | 4.585 | 14,253 | -0.05(-1.17%) |
Sep 25, 2023 | 4.711 | 4.639 | 4.567 | 4.639 | 10,277 | -0.01(-0.19%) |
Sep 22, 2023 | 4.594 | 4.648 | 4.567 | 4.648 | 2,287 | +0.08(+1.78%) |
Sep 21, 2023 | 4.549 | 4.630 | 4.540 | 4.567 | 6,229 | -0.12(-2.50%) |
Sep 20, 2023 | 4.711 | 4.711 | 4.594 | 4.684 | 4,430 | +0.04(+0.96%) |
Sep 19, 2023 | 4.702 | 4.702 | 4.640 | 4.640 | 991 | -0.01(-0.19%) |
Sep 18, 2023 | 4.603 | 4.711 | 4.594 | 4.648 | 3,360 | +0.06(+1.38%) |
Sep 15, 2023 | 4.756 | 4.756 | 4.585 | 4.585 | 7,251 | -0.11(-2.30%) |
Sep 14, 2023 | 4.612 | 4.756 | 4.612 | 4.693 | 4,796 | +0.05(+1.16%) |
Sep 13, 2023 | 4.756 | 4.819 | 4.639 | 4.639 | 14,792 | -0.04(-0.77%) |
Sep 12, 2023 | 4.693 | 4.693 | 4.675 | 4.675 | 3,839 | -0.04(-0.76%) |
Sep 11, 2023 | 4.711 | 4.738 | 4.693 | 4.711 | 1,982 | +0.12(+2.55%) |
Sep 08, 2023 | 4.693 | 4.693 | 4.594 | 4.594 | 1,523 | -0.04(-0.78%) |
Sep 07, 2023 | 4.630 | 4.765 | 4.630 | 4.630 | 4,639 | +0.02(+0.39%) |
Sep 06, 2023 | 4.684 | 4.765 | 4.612 | 4.612 | 2,904 | -0.07(-1.54%) |
Sep 05, 2023 | 4.630 | 4.720 | 4.630 | 4.684 | 7,874 | -0.05(-0.95%) |
Sep 01, 2023 | 4.810 | 4.810 | 4.684 | 4.729 | 20,426 | -0.06(-1.32%) |
Aug 31, 2023 | 4.765 | 4.900 | 4.702 | 4.792 | 20,564 | +0.05(+0.95%) |
Aug 30, 2023 | 4.756 | 4.819 | 4.729 | 4.747 | 4,214 | +0.02(+0.38%) |
Aug 29, 2023 | 4.909 | 4.909 | 4.729 | 4.729 | 8,706 | -0.05(-1.13%) |
Aug 28, 2023 | 4.747 | 4.792 | 4.738 | 4.783 | 7,894 | -0.01(-0.31%) |
Aug 25, 2023 | 4.729 | 4.855 | 4.729 | 4.798 | 1,783 | +0.05(+1.07%) |
Aug 24, 2023 | 4.774 | 4.774 | 4.738 | 4.747 | 2,723 | -0.02(-0.38%) |
Aug 23, 2023 | 4.909 | 4.909 | 4.702 | 4.765 | 3,814 | -0.06(-1.20%) |
Aug 22, 2023 | 4.837 | 4.837 | 4.729 | 4.823 | 6,544 | +0.08(+1.67%) |
Aug 21, 2023 | 4.837 | 4.837 | 4.729 | 4.744 | 8,416 | -0.03(-0.63%) |
Aug 18, 2023 | 4.810 | 4.810 | 4.738 | 4.774 | 3,758 | +0.02(+0.38%) |
Aug 17, 2023 | 4.819 | 4.990 | 4.756 | 4.756 | 11,916 | -0.08(-1.68%) |
Aug 16, 2023 | 4.864 | 4.873 | 4.792 | 4.837 | 2,548 | +0.00(+0.00%) |
Aug 15, 2023 | 4.873 | 5.017 | 4.801 | 4.837 | 65,112 | -0.03(-0.56%) |
Aug 14, 2023 | 4.882 | 4.909 | 4.828 | 4.864 | 34,933 | -0.02(-0.37%) |
Aug 11, 2023 | 4.864 | 4.990 | 4.864 | 4.882 | 29,045 | -0.05(-1.09%) |
Aug 10, 2023 | 4.963 | 4.981 | 4.900 | 4.936 | 5,517 | +0.07(+1.48%) |
Aug 09, 2023 | 4.837 | 4.945 | 4.837 | 4.864 | 7,280 | +0.02(+0.37%) |
Aug 08, 2023 | 4.999 | 4.999 | 4.846 | 4.846 | 16,591 | -0.03(-0.55%) |
Aug 07, 2023 | 4.954 | 5.045 | 4.846 | 4.873 | 125,799 | +0.05(+0.93%) |
Aug 04, 2023 | 4.846 | 4.954 | 4.720 | 4.828 | 7,576 | +0.04(+0.75%) |
Aug 03, 2023 | 4.954 | 4.954 | 4.729 | 4.792 | 9,131 | -0.09(-1.85%) |
Aug 02, 2023 | 4.819 | 4.882 | 4.774 | 4.882 | 643 | +0.08(+1.69%) |