Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.240 | 4.320 | 4.150 | 4.170 | 12,879 | -0.03(-0.71%) |
Oct 30, 2023 | 4.240 | 4.300 | 4.160 | 4.200 | 17,996 | +0.05(+1.20%) |
Oct 27, 2023 | 4.370 | 4.380 | 4.135 | 4.150 | 31,708 | -0.21(-4.82%) |
Oct 26, 2023 | 4.300 | 4.370 | 4.237 | 4.360 | 7,176 | +0.05(+1.16%) |
Oct 25, 2023 | 4.270 | 4.470 | 4.270 | 4.310 | 75,092 | +0.21(+5.12%) |
Oct 24, 2023 | 4.550 | 4.550 | 4.070 | 4.100 | 22,957 | -0.40(-8.89%) |
Oct 23, 2023 | 4.650 | 4.699 | 4.500 | 4.500 | 15,331 | -0.15(-3.23%) |
Oct 20, 2023 | 4.550 | 4.690 | 4.495 | 4.650 | 18,816 | +0.14(+3.10%) |
Oct 19, 2023 | 4.660 | 4.810 | 4.510 | 4.510 | 99,637 | -0.26(-5.45%) |
Oct 18, 2023 | 4.690 | 4.845 | 4.660 | 4.770 | 9,512 | +0.11(+2.36%) |
Oct 17, 2023 | 4.810 | 4.900 | 4.660 | 4.660 | 29,295 | -0.10(-2.10%) |
Oct 16, 2023 | 4.530 | 4.890 | 4.510 | 4.760 | 50,862 | +0.35(+7.94%) |
Oct 13, 2023 | 4.660 | 4.710 | 4.400 | 4.410 | 12,977 | -0.13(-2.86%) |
Oct 12, 2023 | 4.870 | 4.880 | 4.350 | 4.540 | 70,453 | -0.28(-5.81%) |
Oct 11, 2023 | 4.800 | 4.990 | 4.780 | 4.820 | 96,090 | +0.01(+0.21%) |
Oct 10, 2023 | 4.820 | 5.000 | 4.810 | 4.810 | 15,550 | +0.04(+0.84%) |
Oct 09, 2023 | 4.850 | 4.860 | 4.700 | 4.770 | 23,160 | -0.18(-3.64%) |
Oct 06, 2023 | 4.570 | 5.150 | 4.570 | 4.950 | 32,104 | +0.04(+0.71%) |
Oct 05, 2023 | 4.950 | 5.000 | 4.750 | 4.915 | 30,457 | -0.04(-0.71%) |
Oct 04, 2023 | 4.680 | 4.950 | 4.630 | 4.950 | 31,707 | +0.34(+7.38%) |
Oct 03, 2023 | 4.750 | 4.860 | 4.610 | 4.610 | 52,775 | -0.10(-2.12%) |
Oct 02, 2023 | 4.930 | 4.930 | 4.610 | 4.710 | 32,530 | -0.27(-5.42%) |
Sep 29, 2023 | 4.920 | 5.160 | 4.795 | 4.980 | 27,973 | +0.11(+2.26%) |
Sep 28, 2023 | 5.010 | 5.070 | 4.820 | 4.870 | 167,116 | -0.14(-2.79%) |
Sep 27, 2023 | 5.050 | 5.080 | 4.970 | 5.010 | 27,067 | +0.01(+0.20%) |
Sep 26, 2023 | 5.030 | 5.130 | 4.975 | 5.000 | 36,515 | -0.01(-0.20%) |
Sep 25, 2023 | 5.050 | 5.080 | 4.980 | 5.010 | 30,273 | -0.10(-1.96%) |
Sep 22, 2023 | 5.010 | 5.110 | 4.880 | 5.110 | 77,733 | +0.10(+2.00%) |
Sep 21, 2023 | 5.020 | 5.100 | 4.920 | 5.010 | 22,478 | -0.06(-1.18%) |
Sep 20, 2023 | 5.240 | 5.240 | 5.065 | 5.070 | 28,778 | -0.12(-2.31%) |
Sep 19, 2023 | 4.760 | 5.200 | 4.680 | 5.190 | 68,620 | +0.47(+9.96%) |
Sep 18, 2023 | 4.610 | 4.870 | 4.580 | 4.720 | 26,500 | -0.06(-1.26%) |
Sep 15, 2023 | 5.040 | 5.040 | 4.750 | 4.780 | 70,335 | -0.21(-4.21%) |
Sep 14, 2023 | 5.100 | 5.170 | 4.935 | 4.990 | 39,107 | -0.04(-0.80%) |
Sep 13, 2023 | 5.060 | 5.200 | 4.865 | 5.030 | 82,783 | -0.02(-0.40%) |
Sep 12, 2023 | 5.280 | 5.400 | 5.050 | 5.050 | 34,788 | -0.27(-5.08%) |
Sep 11, 2023 | 5.160 | 5.340 | 5.020 | 5.320 | 24,904 | +0.16(+3.10%) |
Sep 08, 2023 | 5.230 | 5.340 | 4.900 | 5.160 | 45,463 | +0.07(+1.38%) |
Sep 07, 2023 | 5.070 | 5.100 | 4.840 | 5.090 | 41,651 | +0.02(+0.39%) |
Sep 06, 2023 | 5.050 | 5.220 | 4.940 | 5.070 | 47,960 | -0.08(-1.55%) |
Sep 05, 2023 | 5.140 | 5.240 | 4.950 | 5.150 | 83,791 | -0.08(-1.53%) |
Sep 01, 2023 | 5.280 | 5.380 | 5.010 | 5.230 | 45,689 | -0.03(-0.57%) |
Aug 31, 2023 | 5.250 | 5.540 | 5.220 | 5.260 | 66,556 | -0.23(-4.19%) |
Aug 30, 2023 | 5.570 | 5.600 | 5.420 | 5.490 | 17,176 | -0.04(-0.72%) |
Aug 29, 2023 | 5.550 | 5.600 | 5.277 | 5.530 | 45,898 | +0.15(+2.79%) |
Aug 28, 2023 | 5.420 | 5.460 | 5.300 | 5.380 | 80,578 | -0.01(-0.19%) |
Aug 25, 2023 | 5.440 | 5.485 | 5.211 | 5.390 | 45,416 | -0.10(-1.82%) |
Aug 24, 2023 | 5.780 | 5.780 | 5.365 | 5.490 | 54,892 | -0.26(-4.52%) |
Aug 23, 2023 | 5.730 | 5.790 | 5.460 | 5.750 | 71,369 | -0.08(-1.37%) |
Aug 22, 2023 | 5.840 | 5.865 | 5.543 | 5.830 | 31,781 | -0.06(-1.02%) |
Aug 21, 2023 | 5.770 | 5.890 | 5.530 | 5.890 | 44,160 | +0.11(+1.90%) |
Aug 18, 2023 | 5.480 | 5.950 | 5.419 | 5.780 | 87,908 | +0.29(+5.28%) |
Aug 17, 2023 | 5.320 | 5.555 | 5.210 | 5.490 | 60,548 | +0.15(+2.81%) |
Aug 16, 2023 | 5.490 | 5.680 | 5.200 | 5.340 | 205,799 | -0.21(-3.78%) |
Aug 15, 2023 | 5.680 | 5.700 | 5.410 | 5.550 | 95,141 | -0.18(-3.14%) |
Aug 14, 2023 | 5.750 | 5.830 | 5.620 | 5.730 | 57,353 | -0.04(-0.69%) |
Aug 11, 2023 | 5.770 | 5.840 | 5.500 | 5.770 | 85,023 | -0.11(-1.87%) |
Aug 10, 2023 | 5.970 | 5.990 | 5.580 | 5.880 | 83,352 | -0.16(-2.65%) |
Aug 09, 2023 | 5.400 | 6.040 | 4.940 | 6.040 | 162,255 | +0.67(+12.48%) |
Aug 08, 2023 | 5.190 | 5.370 | 4.980 | 5.370 | 47,843 | +0.20(+3.87%) |
Aug 07, 2023 | 4.930 | 5.210 | 4.850 | 5.170 | 123,310 | +0.24(+4.87%) |
Aug 04, 2023 | 5.260 | 5.290 | 4.900 | 4.930 | 64,903 | -0.24(-4.64%) |
Aug 03, 2023 | 4.840 | 5.360 | 4.840 | 5.170 | 81,298 | +0.25(+5.08%) |
Aug 02, 2023 | 4.690 | 4.980 | 4.570 | 4.920 | 122,327 | +0.16(+3.36%) |