Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.650 | 3.650 | 3.390 | 3.390 | 2,272,133 | -0.26(-7.25%) |
Oct 30, 2023 | 3.810 | 3.850 | 3.650 | 3.655 | 2,140,673 | -0.15(-3.82%) |
Oct 27, 2023 | 4.000 | 4.120 | 3.770 | 3.800 | 2,857,431 | -0.39(-9.31%) |
Oct 26, 2023 | 3.900 | 4.218 | 3.835 | 4.190 | 3,026,400 | +0.35(+9.11%) |
Oct 25, 2023 | 3.870 | 3.940 | 3.820 | 3.840 | 2,660,923 | -0.05(-1.29%) |
Oct 24, 2023 | 4.150 | 4.190 | 3.840 | 3.890 | 3,069,377 | -0.21(-5.12%) |
Oct 23, 2023 | 4.210 | 4.260 | 4.090 | 4.100 | 2,964,517 | -0.13(-3.07%) |
Oct 20, 2023 | 4.280 | 4.350 | 4.230 | 4.230 | 2,120,431 | -0.06(-1.40%) |
Oct 19, 2023 | 4.350 | 4.455 | 4.271 | 4.290 | 1,849,864 | -0.06(-1.38%) |
Oct 18, 2023 | 4.440 | 4.440 | 4.240 | 4.350 | 2,599,948 | -0.18(-3.97%) |
Oct 17, 2023 | 4.610 | 4.670 | 4.481 | 4.530 | 1,638,196 | -0.10(-2.16%) |
Oct 16, 2023 | 4.470 | 4.650 | 4.423 | 4.630 | 2,014,608 | +0.16(+3.58%) |
Oct 13, 2023 | 4.650 | 4.680 | 4.270 | 4.470 | 3,497,928 | -0.20(-4.28%) |
Oct 12, 2023 | 4.740 | 4.790 | 4.540 | 4.670 | 2,227,997 | -0.03(-0.64%) |
Oct 11, 2023 | 4.750 | 4.940 | 4.640 | 4.700 | 1,291,994 | -0.07(-1.47%) |
Oct 10, 2023 | 4.690 | 4.910 | 4.690 | 4.770 | 2,097,283 | +0.16(+3.47%) |
Oct 09, 2023 | 4.590 | 4.615 | 4.415 | 4.610 | 1,432,614 | -0.11(-2.33%) |
Oct 06, 2023 | 4.630 | 4.810 | 4.600 | 4.720 | 1,215,219 | +0.01(+0.21%) |
Oct 05, 2023 | 4.670 | 4.735 | 4.575 | 4.710 | 1,760,001 | +0.01(+0.21%) |
Oct 04, 2023 | 4.570 | 4.730 | 4.490 | 4.700 | 1,881,933 | +0.17(+3.75%) |
Oct 03, 2023 | 4.520 | 4.630 | 4.480 | 4.530 | 2,495,514 | -0.04(-0.88%) |
Oct 02, 2023 | 4.830 | 4.850 | 4.520 | 4.570 | 2,467,015 | -0.27(-5.58%) |
Sep 29, 2023 | 4.870 | 4.940 | 4.800 | 4.840 | 2,078,590 | +0.01(+0.21%) |
Sep 28, 2023 | 4.660 | 4.919 | 4.610 | 4.830 | 2,589,071 | +0.17(+3.65%) |
Sep 27, 2023 | 4.690 | 4.760 | 4.590 | 4.660 | 1,958,345 | -0.02(-0.43%) |
Sep 26, 2023 | 4.710 | 4.845 | 4.635 | 4.680 | 1,767,778 | -0.08(-1.68%) |
Sep 25, 2023 | 4.630 | 4.790 | 4.730 | 4.760 | 2,703,358 | +0.07(+1.49%) |
Sep 22, 2023 | 4.830 | 4.855 | 4.590 | 4.690 | 2,947,675 | -0.15(-3.10%) |
Sep 21, 2023 | 4.580 | 4.920 | 4.560 | 4.840 | 3,253,981 | +0.04(+0.83%) |
Sep 20, 2023 | 4.980 | 5.029 | 4.780 | 4.800 | 2,680,404 | -0.17(-3.42%) |
Sep 19, 2023 | 5.130 | 5.235 | 4.960 | 4.970 | 3,172,042 | -0.18(-3.50%) |
Sep 18, 2023 | 5.390 | 5.400 | 5.135 | 5.150 | 3,884,302 | -0.39(-7.04%) |
Sep 15, 2023 | 5.520 | 5.610 | 5.420 | 5.540 | 3,611,040 | -0.03(-0.45%) |
Sep 14, 2023 | 5.590 | 5.610 | 5.310 | 5.565 | 3,253,219 | -0.03(-0.54%) |
Sep 13, 2023 | 5.680 | 5.735 | 5.515 | 5.595 | 4,514,695 | -0.57(-9.17%) |
Sep 12, 2023 | 6.180 | 6.260 | 6.095 | 6.160 | 1,419,081 | -0.02(-0.32%) |
Sep 11, 2023 | 6.030 | 6.230 | 5.810 | 6.180 | 3,527,559 | +0.19(+3.17%) |
Sep 08, 2023 | 6.110 | 6.121 | 5.885 | 5.990 | 5,237,276 | -0.12(-1.96%) |
Sep 07, 2023 | 6.100 | 6.210 | 6.060 | 6.110 | 1,677,780 | -0.05(-0.81%) |
Sep 06, 2023 | 6.310 | 6.415 | 6.150 | 6.160 | 2,077,672 | -0.19(-2.99%) |
Sep 05, 2023 | 6.260 | 6.380 | 6.105 | 6.350 | 2,291,727 | +0.05(+0.79%) |
Sep 01, 2023 | 6.340 | 6.415 | 6.245 | 6.300 | 2,461,942 | +0.02(+0.32%) |
Aug 31, 2023 | 6.500 | 6.520 | 6.275 | 6.280 | 2,703,929 | -0.18(-2.79%) |
Aug 30, 2023 | 6.680 | 6.680 | 6.450 | 6.460 | 1,678,947 | -0.22(-3.29%) |
Aug 29, 2023 | 6.570 | 6.735 | 6.480 | 6.680 | 1,767,382 | +0.10(+1.52%) |
Aug 28, 2023 | 6.650 | 6.736 | 6.529 | 6.580 | 1,729,392 | +0.01(+0.15%) |
Aug 25, 2023 | 6.670 | 6.690 | 6.500 | 6.570 | 1,724,243 | -0.08(-1.20%) |
Aug 24, 2023 | 6.890 | 7.070 | 6.600 | 6.650 | 1,905,966 | -0.27(-3.90%) |
Aug 23, 2023 | 6.730 | 6.930 | 6.650 | 6.920 | 2,016,305 | +0.19(+2.82%) |
Aug 22, 2023 | 6.850 | 6.920 | 6.655 | 6.730 | 1,902,128 | -0.10(-1.46%) |
Aug 21, 2023 | 6.920 | 6.945 | 6.820 | 6.830 | 1,940,239 | -0.08(-1.16%) |
Aug 18, 2023 | 6.950 | 6.980 | 6.840 | 6.910 | 1,617,961 | -0.08(-1.14%) |
Aug 17, 2023 | 7.040 | 7.100 | 6.960 | 6.990 | 1,639,203 | -0.05(-0.71%) |
Aug 16, 2023 | 7.120 | 7.250 | 7.025 | 7.040 | 1,383,417 | -0.07(-0.98%) |
Aug 15, 2023 | 7.160 | 7.230 | 7.010 | 7.110 | 2,145,340 | -0.13(-1.80%) |
Aug 14, 2023 | 7.320 | 7.320 | 7.150 | 7.240 | 1,673,525 | -0.13(-1.76%) |
Aug 11, 2023 | 7.550 | 7.550 | 7.335 | 7.370 | 1,491,862 | -0.21(-2.77%) |
Aug 10, 2023 | 7.590 | 7.660 | 7.513 | 7.580 | 1,192,363 | +0.06(+0.80%) |
Aug 09, 2023 | 7.710 | 7.725 | 7.470 | 7.520 | 1,816,840 | -0.26(-3.34%) |
Aug 08, 2023 | 7.750 | 7.835 | 7.530 | 7.780 | 2,089,912 | -0.12(-1.52%) |
Aug 07, 2023 | 8.040 | 8.200 | 7.850 | 7.900 | 2,298,014 | -0.19(-2.35%) |
Aug 04, 2023 | 8.340 | 8.450 | 8.040 | 8.090 | 2,269,448 | -0.18(-2.18%) |
Aug 03, 2023 | 8.260 | 8.340 | 8.080 | 8.270 | 1,862,955 | -0.13(-1.55%) |
Aug 02, 2023 | 8.840 | 8.840 | 8.065 | 8.400 | 4,650,158 | -0.56(-6.25%) |