Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.254 | 4.369 | 4.206 | 4.302 | 606,875 | +0.04(+0.90%) |
Oct 30, 2023 | 4.244 | 4.336 | 4.187 | 4.264 | 465,747 | +0.01(+0.23%) |
Oct 27, 2023 | 4.273 | 4.283 | 4.172 | 4.254 | 533,424 | -0.03(-0.67%) |
Oct 26, 2023 | 4.254 | 4.331 | 4.187 | 4.283 | 396,704 | -0.02(-0.45%) |
Oct 25, 2023 | 4.341 | 4.360 | 4.264 | 4.302 | 453,578 | -0.06(-1.32%) |
Oct 24, 2023 | 4.283 | 4.369 | 4.273 | 4.360 | 670,736 | +0.10(+2.26%) |
Oct 23, 2023 | 4.321 | 4.379 | 4.230 | 4.264 | 757,241 | -0.10(-2.21%) |
Oct 20, 2023 | 4.466 | 4.466 | 4.332 | 4.360 | 758,489 | -0.09(-1.95%) |
Oct 19, 2023 | 4.302 | 4.474 | 4.265 | 4.446 | 1,059,027 | +0.13(+2.90%) |
Oct 18, 2023 | 4.379 | 4.400 | 4.292 | 4.321 | 732,368 | -0.03(-0.66%) |
Oct 17, 2023 | 4.187 | 4.379 | 4.187 | 4.350 | 1,266,197 | +0.15(+3.67%) |
Oct 16, 2023 | 4.119 | 4.206 | 4.071 | 4.196 | 1,281,624 | +0.18(+4.56%) |
Oct 13, 2023 | 4.033 | 4.061 | 3.994 | 4.013 | 517,153 | +0.07(+1.71%) |
Oct 12, 2023 | 3.984 | 3.994 | 3.922 | 3.946 | 597,040 | -0.05(-1.20%) |
Oct 11, 2023 | 3.956 | 4.004 | 3.898 | 3.994 | 617,836 | +0.00(+0.00%) |
Oct 10, 2023 | 3.946 | 4.013 | 3.936 | 3.994 | 581,147 | +0.05(+1.22%) |
Oct 09, 2023 | 3.879 | 4.004 | 3.867 | 3.946 | 996,905 | +0.19(+5.13%) |
Oct 06, 2023 | 3.802 | 3.811 | 3.725 | 3.753 | 2,308,935 | +0.00(+0.00%) |
Oct 05, 2023 | 3.763 | 3.816 | 3.717 | 3.753 | 814,580 | -0.01(-0.26%) |
Oct 04, 2023 | 3.975 | 4.004 | 3.753 | 3.763 | 1,162,628 | -0.26(-6.46%) |
Oct 03, 2023 | 3.984 | 4.033 | 3.956 | 4.023 | 561,781 | +0.02(+0.48%) |
Oct 02, 2023 | 4.225 | 4.225 | 3.965 | 4.004 | 1,030,003 | -0.22(-5.24%) |
Sep 29, 2023 | 4.225 | 4.232 | 4.167 | 4.225 | 806,958 | +0.00(+0.00%) |
Sep 28, 2023 | 4.273 | 4.317 | 4.187 | 4.225 | 844,699 | -0.09(-2.01%) |
Sep 27, 2023 | 4.225 | 4.321 | 4.211 | 4.312 | 1,129,742 | +0.14(+3.46%) |
Sep 26, 2023 | 4.264 | 4.312 | 4.148 | 4.167 | 954,981 | -0.15(-3.56%) |
Sep 25, 2023 | 4.081 | 4.331 | 4.244 | 4.321 | 1,516,412 | +0.23(+5.65%) |
Sep 22, 2023 | 4.167 | 4.187 | 4.081 | 4.090 | 562,262 | -0.02(-0.47%) |
Sep 21, 2023 | 4.138 | 4.167 | 4.081 | 4.110 | 574,391 | -0.04(-0.93%) |
Sep 20, 2023 | 4.148 | 4.254 | 4.129 | 4.148 | 912,082 | -0.04(-0.92%) |
Sep 19, 2023 | 4.206 | 4.292 | 4.167 | 4.187 | 854,748 | +0.01(+0.23%) |
Sep 18, 2023 | 4.167 | 4.196 | 4.081 | 4.177 | 1,010,640 | +0.02(+0.46%) |
Sep 15, 2023 | 4.196 | 4.215 | 4.076 | 4.158 | 3,742,627 | -0.06(-1.37%) |
Sep 14, 2023 | 4.138 | 4.215 | 4.114 | 4.215 | 1,041,359 | +0.12(+2.82%) |
Sep 13, 2023 | 4.187 | 4.187 | 4.042 | 4.100 | 769,978 | -0.07(-1.62%) |
Sep 12, 2023 | 4.110 | 4.191 | 4.110 | 4.167 | 1,166,461 | +0.11(+2.61%) |
Sep 11, 2023 | 4.148 | 4.177 | 4.009 | 4.061 | 1,103,116 | -0.07(-1.63%) |
Sep 08, 2023 | 4.187 | 4.225 | 4.071 | 4.129 | 800,744 | -0.04(-0.92%) |
Sep 07, 2023 | 4.196 | 4.283 | 4.148 | 4.167 | 1,266,374 | -0.06(-1.37%) |
Sep 06, 2023 | 4.206 | 4.254 | 4.148 | 4.225 | 779,194 | -0.01(-0.23%) |
Sep 05, 2023 | 4.264 | 4.302 | 4.168 | 4.235 | 1,417,395 | +0.01(+0.23%) |
Sep 01, 2023 | 4.052 | 4.264 | 4.052 | 4.225 | 1,326,639 | +0.24(+6.04%) |
Aug 31, 2023 | 3.869 | 4.033 | 3.859 | 3.984 | 2,114,631 | +0.20(+5.34%) |
Aug 30, 2023 | 3.850 | 3.965 | 3.657 | 3.782 | 5,969,617 | -0.72(-16.03%) |
Aug 29, 2023 | 4.427 | 4.543 | 4.365 | 4.504 | 596,453 | +0.11(+2.41%) |
Aug 28, 2023 | 4.341 | 4.413 | 4.317 | 4.398 | 531,411 | +0.09(+2.01%) |
Aug 25, 2023 | 4.331 | 4.359 | 4.271 | 4.312 | 652,083 | +0.02(+0.45%) |
Aug 24, 2023 | 4.331 | 4.369 | 4.283 | 4.292 | 443,565 | -0.06(-1.49%) |
Aug 23, 2023 | 4.414 | 4.414 | 4.310 | 4.357 | 666,820 | -0.11(-2.55%) |
Aug 22, 2023 | 4.519 | 4.547 | 4.448 | 4.471 | 598,100 | -0.06(-1.26%) |
Aug 21, 2023 | 4.699 | 4.718 | 4.490 | 4.528 | 1,024,648 | -0.11(-2.45%) |
Aug 18, 2023 | 4.595 | 4.690 | 4.576 | 4.642 | 1,065,694 | -0.02(-0.41%) |
Aug 17, 2023 | 4.576 | 4.709 | 4.562 | 4.661 | 984,885 | +0.14(+3.15%) |
Aug 16, 2023 | 4.490 | 4.557 | 4.454 | 4.519 | 911,883 | +0.02(+0.42%) |
Aug 15, 2023 | 4.585 | 4.652 | 4.471 | 4.500 | 1,406,089 | -0.16(-3.46%) |
Aug 14, 2023 | 4.747 | 4.766 | 4.633 | 4.661 | 1,114,948 | -0.12(-2.58%) |
Aug 11, 2023 | 4.528 | 4.851 | 4.509 | 4.785 | 2,975,562 | +0.26(+5.66%) |
Aug 10, 2023 | 4.206 | 4.604 | 4.177 | 4.528 | 3,249,176 | +0.35(+8.41%) |
Aug 09, 2023 | 4.196 | 4.234 | 4.134 | 4.177 | 908,409 | +0.06(+1.38%) |
Aug 08, 2023 | 4.044 | 4.120 | 3.960 | 4.120 | 733,377 | +0.00(+0.00%) |
Aug 07, 2023 | 4.139 | 4.139 | 4.035 | 4.120 | 797,945 | +0.01(+0.23%) |
Aug 04, 2023 | 4.073 | 4.163 | 4.058 | 4.111 | 836,426 | +0.05(+1.17%) |
Aug 03, 2023 | 3.987 | 4.130 | 3.959 | 4.063 | 776,860 | +0.07(+1.66%) |
Aug 02, 2023 | 4.215 | 4.215 | 3.982 | 3.997 | 922,225 | -0.26(-6.03%) |