Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.170 | 4.300 | 4.130 | 4.170 | 223,864 | -0.03(-0.71%) |
Oct 30, 2023 | 4.030 | 4.290 | 4.030 | 4.200 | 230,616 | +0.18(+4.48%) |
Oct 27, 2023 | 3.940 | 4.030 | 3.800 | 4.020 | 453,224 | +0.07(+1.77%) |
Oct 26, 2023 | 4.080 | 4.130 | 3.860 | 3.950 | 282,335 | -0.11(-2.71%) |
Oct 25, 2023 | 4.050 | 4.180 | 3.950 | 4.060 | 195,155 | +0.00(+0.00%) |
Oct 24, 2023 | 4.000 | 4.160 | 3.980 | 4.060 | 375,382 | +0.08(+2.01%) |
Oct 23, 2023 | 4.080 | 4.180 | 3.950 | 3.980 | 355,967 | -0.13(-3.16%) |
Oct 20, 2023 | 4.150 | 4.240 | 4.080 | 4.110 | 379,423 | -0.02(-0.48%) |
Oct 19, 2023 | 4.320 | 4.340 | 4.110 | 4.130 | 422,153 | -0.21(-4.84%) |
Oct 18, 2023 | 4.540 | 4.670 | 4.315 | 4.340 | 380,281 | -0.26(-5.65%) |
Oct 17, 2023 | 4.530 | 4.740 | 4.470 | 4.600 | 309,211 | +0.07(+1.55%) |
Oct 16, 2023 | 4.550 | 4.580 | 4.402 | 4.530 | 249,521 | +0.02(+0.44%) |
Oct 13, 2023 | 4.520 | 4.562 | 4.270 | 4.510 | 265,303 | +0.06(+1.35%) |
Oct 12, 2023 | 4.650 | 4.675 | 4.410 | 4.450 | 298,453 | -0.20(-4.30%) |
Oct 11, 2023 | 4.790 | 4.900 | 4.590 | 4.650 | 303,959 | -0.16(-3.33%) |
Oct 10, 2023 | 4.750 | 5.000 | 4.725 | 4.810 | 309,194 | -0.01(-0.21%) |
Oct 09, 2023 | 4.790 | 4.860 | 4.590 | 4.820 | 332,117 | -0.02(-0.41%) |
Oct 06, 2023 | 4.560 | 4.940 | 4.410 | 4.840 | 614,629 | +0.27(+5.91%) |
Oct 05, 2023 | 4.210 | 4.620 | 4.200 | 4.570 | 487,644 | +0.34(+8.04%) |
Oct 04, 2023 | 4.000 | 4.310 | 3.880 | 4.230 | 776,307 | +0.21(+5.22%) |
Oct 03, 2023 | 4.700 | 4.850 | 3.910 | 4.020 | 2,048,331 | -0.68(-14.47%) |
Oct 02, 2023 | 5.040 | 5.330 | 4.643 | 4.700 | 1,030,904 | -0.35(-6.93%) |
Sep 29, 2023 | 5.040 | 5.100 | 4.880 | 5.050 | 486,708 | +0.02(+0.40%) |
Sep 28, 2023 | 5.080 | 5.155 | 4.810 | 5.030 | 446,130 | -0.07(-1.37%) |
Sep 27, 2023 | 5.250 | 5.380 | 5.090 | 5.100 | 449,202 | -0.12(-2.30%) |
Sep 26, 2023 | 5.070 | 5.340 | 5.070 | 5.220 | 226,922 | +0.11(+2.15%) |
Sep 25, 2023 | 5.150 | 5.120 | 5.064 | 5.110 | 163,492 | -0.10(-1.92%) |
Sep 22, 2023 | 5.320 | 5.320 | 5.130 | 5.210 | 358,699 | -0.09(-1.70%) |
Sep 21, 2023 | 5.280 | 5.380 | 5.170 | 5.300 | 275,996 | +0.02(+0.38%) |
Sep 20, 2023 | 5.380 | 5.510 | 5.210 | 5.280 | 443,697 | -0.06(-1.12%) |
Sep 19, 2023 | 5.380 | 5.510 | 5.310 | 5.340 | 294,417 | -0.06(-1.11%) |
Sep 18, 2023 | 5.500 | 5.620 | 5.340 | 5.400 | 534,135 | +0.06(+1.12%) |
Sep 15, 2023 | 5.630 | 5.630 | 5.300 | 5.340 | 451,342 | -0.28(-4.90%) |
Sep 14, 2023 | 5.560 | 5.760 | 5.480 | 5.615 | 263,292 | +0.12(+2.28%) |
Sep 13, 2023 | 5.700 | 5.860 | 5.470 | 5.490 | 530,107 | -0.10(-1.79%) |
Sep 12, 2023 | 5.880 | 5.880 | 5.550 | 5.590 | 556,590 | -0.30(-5.09%) |
Sep 11, 2023 | 5.820 | 6.030 | 5.750 | 5.890 | 225,152 | +0.08(+1.38%) |
Sep 08, 2023 | 5.910 | 5.930 | 5.780 | 5.810 | 162,049 | -0.11(-1.86%) |
Sep 07, 2023 | 5.820 | 5.990 | 5.720 | 5.920 | 192,795 | +0.09(+1.54%) |
Sep 06, 2023 | 5.810 | 5.910 | 5.610 | 5.830 | 241,379 | +0.01(+0.17%) |
Sep 05, 2023 | 6.020 | 6.020 | 5.780 | 5.820 | 284,119 | -0.22(-3.64%) |
Sep 01, 2023 | 5.930 | 6.150 | 5.930 | 6.040 | 246,504 | +0.17(+2.90%) |
Aug 31, 2023 | 5.990 | 6.020 | 5.820 | 5.870 | 271,579 | -0.10(-1.68%) |
Aug 30, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 260,534 | -0.01(-0.17%) |
Aug 29, 2023 | 6.380 | 6.380 | 5.850 | 5.980 | 715,265 | -0.42(-6.56%) |
Aug 28, 2023 | 6.020 | 6.510 | 6.018 | 6.400 | 570,077 | +0.43(+7.20%) |
Aug 25, 2023 | 5.910 | 6.060 | 5.750 | 5.970 | 349,454 | +0.13(+2.23%) |
Aug 24, 2023 | 6.010 | 6.220 | 5.785 | 5.840 | 476,895 | -0.17(-2.83%) |
Aug 23, 2023 | 5.490 | 6.250 | 5.490 | 6.010 | 787,556 | +0.55(+10.07%) |
Aug 22, 2023 | 5.650 | 5.990 | 5.440 | 5.460 | 670,469 | -0.15(-2.67%) |
Aug 21, 2023 | 5.640 | 5.660 | 5.240 | 5.610 | 659,699 | -0.07(-1.23%) |
Aug 18, 2023 | 5.550 | 5.930 | 5.380 | 5.680 | 638,842 | +0.04(+0.62%) |
Aug 17, 2023 | 6.370 | 6.370 | 5.520 | 5.645 | 781,748 | -0.59(-9.39%) |
Aug 16, 2023 | 5.890 | 6.360 | 5.800 | 6.230 | 1,082,069 | +0.35(+5.95%) |
Aug 15, 2023 | 5.350 | 6.124 | 5.270 | 5.880 | 1,052,325 | +0.55(+10.32%) |
Aug 14, 2023 | 5.000 | 5.390 | 4.660 | 5.330 | 908,156 | +0.48(+9.90%) |
Aug 11, 2023 | 4.670 | 4.920 | 4.620 | 4.850 | 533,521 | +0.05(+1.15%) |
Aug 10, 2023 | 5.350 | 5.450 | 4.670 | 4.795 | 1,042,160 | -0.51(-9.70%) |
Aug 09, 2023 | 5.500 | 5.530 | 5.270 | 5.310 | 266,897 | -0.16(-2.93%) |
Aug 08, 2023 | 5.180 | 5.500 | 5.170 | 5.470 | 314,707 | +0.17(+3.21%) |
Aug 07, 2023 | 5.410 | 5.440 | 5.070 | 5.300 | 342,171 | -0.12(-2.21%) |
Aug 04, 2023 | 5.890 | 5.950 | 5.410 | 5.420 | 387,296 | -0.45(-7.67%) |
Aug 03, 2023 | 5.470 | 5.985 | 5.470 | 5.870 | 487,706 | +0.37(+6.73%) |
Aug 02, 2023 | 5.630 | 5.635 | 5.400 | 5.500 | 347,072 | -0.19(-3.34%) |