Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.190 | 3.340 | 3.150 | 3.290 | 88,191 | +0.12(+3.79%) |
Oct 30, 2023 | 3.170 | 3.250 | 3.110 | 3.170 | 112,923 | +0.03(+0.96%) |
Oct 27, 2023 | 3.380 | 3.380 | 3.120 | 3.140 | 147,855 | -0.11(-3.38%) |
Oct 26, 2023 | 3.210 | 3.374 | 3.140 | 3.250 | 95,729 | +0.00(+0.00%) |
Oct 25, 2023 | 3.460 | 3.460 | 3.250 | 3.250 | 163,378 | -0.17(-4.97%) |
Oct 24, 2023 | 3.120 | 3.480 | 3.120 | 3.420 | 242,066 | +0.34(+11.04%) |
Oct 23, 2023 | 3.350 | 3.400 | 3.060 | 3.080 | 260,848 | -0.32(-9.41%) |
Oct 20, 2023 | 3.950 | 3.950 | 3.370 | 3.400 | 362,391 | -0.51(-13.04%) |
Oct 19, 2023 | 4.100 | 4.100 | 3.860 | 3.910 | 219,432 | -0.20(-4.87%) |
Oct 18, 2023 | 4.300 | 4.300 | 4.100 | 4.110 | 162,607 | -0.17(-3.97%) |
Oct 17, 2023 | 4.260 | 4.350 | 4.130 | 4.280 | 218,560 | +0.09(+2.15%) |
Oct 16, 2023 | 4.210 | 4.270 | 4.100 | 4.190 | 160,038 | -0.06(-1.41%) |
Oct 13, 2023 | 4.240 | 4.370 | 4.130 | 4.250 | 353,244 | +0.06(+1.43%) |
Oct 12, 2023 | 4.470 | 4.490 | 4.060 | 4.190 | 303,932 | -0.33(-7.30%) |
Oct 11, 2023 | 4.500 | 4.716 | 4.370 | 4.520 | 165,336 | +0.03(+0.67%) |
Oct 10, 2023 | 4.360 | 4.760 | 4.360 | 4.490 | 265,851 | +0.10(+2.28%) |
Oct 09, 2023 | 4.390 | 4.440 | 4.270 | 4.390 | 91,139 | -0.13(-2.88%) |
Oct 06, 2023 | 4.560 | 4.580 | 4.440 | 4.520 | 90,249 | -0.07(-1.53%) |
Oct 05, 2023 | 4.400 | 4.590 | 4.370 | 4.590 | 158,301 | +0.14(+3.15%) |
Oct 04, 2023 | 4.360 | 4.450 | 4.220 | 4.450 | 153,546 | +0.14(+3.25%) |
Oct 03, 2023 | 4.260 | 4.324 | 4.190 | 4.310 | 97,036 | -0.08(-1.82%) |
Oct 02, 2023 | 4.590 | 4.625 | 4.320 | 4.390 | 286,243 | -0.22(-4.77%) |
Sep 29, 2023 | 4.410 | 4.680 | 4.410 | 4.610 | 392,159 | +0.25(+5.73%) |
Sep 28, 2023 | 4.230 | 4.470 | 4.230 | 4.360 | 197,611 | +0.18(+4.31%) |
Sep 27, 2023 | 4.310 | 4.350 | 4.180 | 4.180 | 133,559 | -0.12(-2.79%) |
Sep 26, 2023 | 4.250 | 4.510 | 4.170 | 4.300 | 189,506 | +0.03(+0.70%) |
Sep 25, 2023 | 4.150 | 4.310 | 4.260 | 4.270 | 85,184 | +0.11(+2.64%) |
Sep 22, 2023 | 4.100 | 4.289 | 4.046 | 4.160 | 229,781 | +0.14(+3.48%) |
Sep 21, 2023 | 4.250 | 4.330 | 4.000 | 4.020 | 254,972 | -0.28(-6.51%) |
Sep 20, 2023 | 4.400 | 4.450 | 4.300 | 4.300 | 132,667 | -0.16(-3.59%) |
Sep 19, 2023 | 4.430 | 4.480 | 4.290 | 4.460 | 129,622 | +0.00(+0.00%) |
Sep 18, 2023 | 4.480 | 4.480 | 4.350 | 4.460 | 171,977 | +0.03(+0.68%) |
Sep 15, 2023 | 4.470 | 4.515 | 4.370 | 4.430 | 159,708 | -0.09(-1.99%) |
Sep 14, 2023 | 4.440 | 4.750 | 4.440 | 4.520 | 207,053 | +0.06(+1.35%) |
Sep 13, 2023 | 4.630 | 4.630 | 4.400 | 4.460 | 415,342 | -0.14(-3.04%) |
Sep 12, 2023 | 4.530 | 4.670 | 4.530 | 4.600 | 122,330 | +0.02(+0.44%) |
Sep 11, 2023 | 4.630 | 4.720 | 4.520 | 4.580 | 181,307 | -0.05(-1.08%) |
Sep 08, 2023 | 4.670 | 4.690 | 4.561 | 4.630 | 185,280 | +0.04(+0.87%) |
Sep 07, 2023 | 4.590 | 4.750 | 4.520 | 4.590 | 241,747 | -0.17(-3.57%) |
Sep 06, 2023 | 5.070 | 5.100 | 4.710 | 4.760 | 380,031 | -0.29(-5.74%) |
Sep 05, 2023 | 4.800 | 5.228 | 4.720 | 5.050 | 811,661 | +0.29(+6.09%) |
Sep 01, 2023 | 4.560 | 4.830 | 4.491 | 4.760 | 410,245 | +0.23(+5.08%) |
Aug 31, 2023 | 4.570 | 4.980 | 4.510 | 4.530 | 477,164 | -0.17(-3.62%) |
Aug 30, 2023 | 4.500 | 4.910 | 4.398 | 4.700 | 800,529 | +0.22(+4.91%) |
Aug 29, 2023 | 4.440 | 4.491 | 4.325 | 4.480 | 354,198 | +0.09(+2.05%) |
Aug 28, 2023 | 4.600 | 4.600 | 4.320 | 4.390 | 377,086 | -0.16(-3.52%) |
Aug 25, 2023 | 4.400 | 4.650 | 4.400 | 4.550 | 328,081 | +0.05(+1.11%) |
Aug 24, 2023 | 4.500 | 4.570 | 4.360 | 4.500 | 431,627 | -0.03(-0.66%) |
Aug 23, 2023 | 4.510 | 4.630 | 4.460 | 4.530 | 565,551 | +0.01(+0.22%) |
Aug 22, 2023 | 4.580 | 4.650 | 4.480 | 4.520 | 314,766 | -0.06(-1.31%) |
Aug 21, 2023 | 4.800 | 4.800 | 4.501 | 4.580 | 356,105 | -0.09(-1.93%) |
Aug 18, 2023 | 4.500 | 4.770 | 4.460 | 4.670 | 463,204 | +0.07(+1.52%) |
Aug 17, 2023 | 4.610 | 4.730 | 4.510 | 4.600 | 306,728 | -0.02(-0.43%) |
Aug 16, 2023 | 4.630 | 4.749 | 4.530 | 4.620 | 553,177 | -0.01(-0.22%) |
Aug 15, 2023 | 4.950 | 4.990 | 4.625 | 4.630 | 338,443 | -0.46(-9.04%) |
Aug 14, 2023 | 4.870 | 5.130 | 4.730 | 5.090 | 425,994 | +0.18(+3.67%) |
Aug 11, 2023 | 4.770 | 4.934 | 4.650 | 4.910 | 351,088 | +0.09(+1.87%) |
Aug 10, 2023 | 4.940 | 5.078 | 4.800 | 4.820 | 479,125 | -0.21(-4.17%) |
Aug 09, 2023 | 5.100 | 5.240 | 4.840 | 5.030 | 709,382 | -0.10(-1.95%) |
Aug 08, 2023 | 4.640 | 5.220 | 4.580 | 5.130 | 1,126,069 | +0.39(+8.23%) |
Aug 07, 2023 | 5.100 | 5.140 | 4.600 | 4.740 | 1,231,071 | -0.38(-7.42%) |
Aug 04, 2023 | 5.140 | 5.400 | 5.070 | 5.120 | 847,436 | +0.03(+0.59%) |
Aug 03, 2023 | 5.380 | 5.400 | 5.010 | 5.090 | 1,130,213 | -0.21(-3.96%) |
Aug 02, 2023 | 5.700 | 5.800 | 5.280 | 5.300 | 1,464,209 | -0.55(-9.40%) |