Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.296 | 4.413 | 4.248 | 4.345 | 600,874 | +0.04(+0.90%) |
Oct 30, 2023 | 4.287 | 4.379 | 4.228 | 4.306 | 461,141 | +0.01(+0.23%) |
Oct 27, 2023 | 4.316 | 4.326 | 4.214 | 4.296 | 528,149 | -0.03(-0.67%) |
Oct 26, 2023 | 4.296 | 4.374 | 4.228 | 4.326 | 392,781 | -0.02(-0.45%) |
Oct 25, 2023 | 4.384 | 4.403 | 4.306 | 4.345 | 449,093 | -0.06(-1.32%) |
Oct 24, 2023 | 4.326 | 4.413 | 4.316 | 4.403 | 664,102 | +0.10(+2.26%) |
Oct 23, 2023 | 4.364 | 4.423 | 4.272 | 4.306 | 749,753 | -0.10(-2.21%) |
Oct 20, 2023 | 4.510 | 4.510 | 4.376 | 4.403 | 750,988 | -0.09(-1.95%) |
Oct 19, 2023 | 4.345 | 4.518 | 4.307 | 4.491 | 1,048,554 | +0.13(+2.90%) |
Oct 18, 2023 | 4.423 | 4.444 | 4.335 | 4.364 | 725,125 | -0.03(-0.66%) |
Oct 17, 2023 | 4.228 | 4.423 | 4.228 | 4.394 | 1,253,675 | +0.16(+3.67%) |
Oct 16, 2023 | 4.160 | 4.248 | 4.112 | 4.238 | 1,268,950 | +0.18(+4.56%) |
Oct 13, 2023 | 4.073 | 4.102 | 4.034 | 4.053 | 512,039 | +0.07(+1.71%) |
Oct 12, 2023 | 4.024 | 4.034 | 3.961 | 3.985 | 591,136 | -0.05(-1.21%) |
Oct 11, 2023 | 3.995 | 4.044 | 3.937 | 4.034 | 611,726 | +0.00(+0.00%) |
Oct 10, 2023 | 3.985 | 4.053 | 3.976 | 4.034 | 575,400 | +0.05(+1.22%) |
Oct 09, 2023 | 3.917 | 4.044 | 3.905 | 3.985 | 987,046 | +0.19(+5.13%) |
Oct 06, 2023 | 3.840 | 3.849 | 3.762 | 3.791 | 2,286,101 | +0.00(+0.00%) |
Oct 05, 2023 | 3.801 | 3.854 | 3.755 | 3.791 | 806,525 | -0.01(-0.26%) |
Oct 04, 2023 | 4.015 | 4.044 | 3.791 | 3.801 | 1,151,130 | -0.26(-6.46%) |
Oct 03, 2023 | 4.024 | 4.073 | 3.995 | 4.063 | 556,226 | +0.02(+0.48%) |
Oct 02, 2023 | 4.267 | 4.267 | 4.005 | 4.044 | 1,019,817 | -0.22(-5.24%) |
Sep 29, 2023 | 4.267 | 4.275 | 4.209 | 4.267 | 798,978 | +0.00(+0.00%) |
Sep 28, 2023 | 4.316 | 4.360 | 4.228 | 4.267 | 836,345 | -0.09(-2.01%) |
Sep 27, 2023 | 4.267 | 4.364 | 4.253 | 4.355 | 1,118,570 | +0.15(+3.46%) |
Sep 26, 2023 | 4.306 | 4.355 | 4.190 | 4.209 | 945,537 | -0.16(-3.56%) |
Sep 25, 2023 | 4.121 | 4.374 | 4.287 | 4.364 | 1,501,415 | +0.23(+5.65%) |
Sep 22, 2023 | 4.209 | 4.228 | 4.121 | 4.131 | 556,702 | -0.02(-0.47%) |
Sep 21, 2023 | 4.180 | 4.209 | 4.121 | 4.151 | 568,711 | -0.04(-0.93%) |
Sep 20, 2023 | 4.190 | 4.296 | 4.170 | 4.190 | 903,063 | -0.04(-0.92%) |
Sep 19, 2023 | 4.248 | 4.335 | 4.209 | 4.228 | 846,296 | +0.01(+0.23%) |
Sep 18, 2023 | 4.209 | 4.238 | 4.121 | 4.219 | 1,000,645 | +0.02(+0.46%) |
Sep 15, 2023 | 4.238 | 4.257 | 4.117 | 4.199 | 3,705,616 | -0.06(-1.37%) |
Sep 14, 2023 | 4.180 | 4.258 | 4.155 | 4.258 | 1,031,061 | +0.12(+2.82%) |
Sep 13, 2023 | 4.228 | 4.228 | 4.083 | 4.141 | 762,363 | -0.07(-1.62%) |
Sep 12, 2023 | 4.151 | 4.233 | 4.151 | 4.209 | 1,154,925 | +0.11(+2.61%) |
Sep 11, 2023 | 4.190 | 4.219 | 4.049 | 4.102 | 1,092,207 | -0.07(-1.63%) |
Sep 08, 2023 | 4.228 | 4.267 | 4.112 | 4.170 | 792,825 | -0.04(-0.92%) |
Sep 07, 2023 | 4.238 | 4.326 | 4.190 | 4.209 | 1,253,851 | -0.06(-1.37%) |
Sep 06, 2023 | 4.248 | 4.296 | 4.190 | 4.267 | 771,488 | -0.01(-0.23%) |
Sep 05, 2023 | 4.306 | 4.345 | 4.209 | 4.277 | 1,403,378 | +0.01(+0.23%) |
Sep 01, 2023 | 4.092 | 4.306 | 4.092 | 4.267 | 1,313,520 | +0.24(+6.04%) |
Aug 31, 2023 | 3.908 | 4.073 | 3.898 | 4.024 | 2,093,719 | +0.20(+5.34%) |
Aug 30, 2023 | 3.888 | 4.005 | 3.694 | 3.820 | 5,910,582 | -0.73(-16.03%) |
Aug 29, 2023 | 4.471 | 4.588 | 4.408 | 4.549 | 590,554 | +0.11(+2.41%) |
Aug 28, 2023 | 4.384 | 4.457 | 4.360 | 4.442 | 526,156 | +0.09(+2.01%) |
Aug 25, 2023 | 4.374 | 4.402 | 4.313 | 4.355 | 645,634 | +0.02(+0.45%) |
Aug 24, 2023 | 4.374 | 4.413 | 4.326 | 4.335 | 439,179 | -0.07(-1.49%) |
Aug 23, 2023 | 4.458 | 4.458 | 4.353 | 4.401 | 660,226 | -0.12(-2.55%) |
Aug 22, 2023 | 4.564 | 4.593 | 4.492 | 4.516 | 592,185 | -0.06(-1.26%) |
Aug 21, 2023 | 4.746 | 4.765 | 4.535 | 4.574 | 1,014,515 | -0.12(-2.45%) |
Aug 18, 2023 | 4.641 | 4.737 | 4.621 | 4.689 | 1,055,155 | -0.02(-0.41%) |
Aug 17, 2023 | 4.621 | 4.756 | 4.607 | 4.708 | 975,146 | +0.14(+3.15%) |
Aug 16, 2023 | 4.535 | 4.602 | 4.499 | 4.564 | 902,865 | +0.02(+0.42%) |
Aug 15, 2023 | 4.631 | 4.698 | 4.516 | 4.545 | 1,392,184 | -0.16(-3.46%) |
Aug 14, 2023 | 4.794 | 4.813 | 4.679 | 4.708 | 1,103,922 | -0.12(-2.58%) |
Aug 11, 2023 | 4.574 | 4.900 | 4.554 | 4.832 | 2,946,136 | +0.26(+5.66%) |
Aug 10, 2023 | 4.248 | 4.650 | 4.219 | 4.574 | 3,217,044 | +0.35(+8.41%) |
Aug 09, 2023 | 4.238 | 4.276 | 4.176 | 4.219 | 899,426 | +0.06(+1.38%) |
Aug 08, 2023 | 4.085 | 4.161 | 3.999 | 4.161 | 726,124 | +0.00(+0.00%) |
Aug 07, 2023 | 4.180 | 4.180 | 4.075 | 4.161 | 790,053 | +0.01(+0.23%) |
Aug 04, 2023 | 4.113 | 4.204 | 4.099 | 4.152 | 828,154 | +0.05(+1.17%) |
Aug 03, 2023 | 4.027 | 4.171 | 3.998 | 4.104 | 769,178 | +0.07(+1.66%) |
Aug 02, 2023 | 4.257 | 4.257 | 4.022 | 4.037 | 913,105 | -0.26(-6.03%) |