Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.215 | 4.431 | 4.126 | 4.235 | 13,494,139 | +0.10(+2.39%) |
Oct 30, 2023 | 4.116 | 4.193 | 4.096 | 4.136 | 13,970,933 | +0.06(+1.46%) |
Oct 27, 2023 | 4.156 | 4.195 | 4.066 | 4.076 | 10,015,702 | -0.11(-2.60%) |
Oct 26, 2023 | 4.403 | 4.403 | 4.175 | 4.185 | 11,633,396 | -0.13(-2.98%) |
Oct 25, 2023 | 4.353 | 4.395 | 4.274 | 4.314 | 13,839,960 | -0.08(-1.80%) |
Oct 24, 2023 | 4.492 | 4.502 | 4.363 | 4.393 | 6,522,499 | -0.04(-0.89%) |
Oct 23, 2023 | 4.452 | 4.492 | 4.353 | 4.433 | 9,779,928 | +0.01(+0.22%) |
Oct 20, 2023 | 4.413 | 4.512 | 4.403 | 4.423 | 8,475,126 | -0.09(-1.97%) |
Oct 19, 2023 | 4.551 | 4.640 | 4.487 | 4.512 | 8,865,108 | -0.04(-0.87%) |
Oct 18, 2023 | 4.670 | 4.670 | 4.541 | 4.551 | 5,822,623 | -0.12(-2.54%) |
Oct 17, 2023 | 4.838 | 4.848 | 4.660 | 4.670 | 8,732,866 | -0.12(-2.48%) |
Oct 16, 2023 | 4.799 | 4.838 | 4.690 | 4.789 | 11,592,693 | -0.01(-0.21%) |
Oct 13, 2023 | 4.640 | 4.809 | 4.566 | 4.799 | 18,411,644 | +0.26(+5.66%) |
Oct 12, 2023 | 4.561 | 4.576 | 4.418 | 4.541 | 12,496,146 | +0.00(+0.00%) |
Oct 11, 2023 | 4.522 | 4.541 | 4.423 | 4.541 | 8,915,030 | +0.12(+2.68%) |
Oct 10, 2023 | 4.413 | 4.437 | 4.378 | 4.423 | 12,128,766 | +0.05(+1.13%) |
Oct 09, 2023 | 4.274 | 4.462 | 4.225 | 4.373 | 9,755,569 | +0.10(+2.31%) |
Oct 06, 2023 | 4.294 | 4.373 | 4.235 | 4.274 | 13,721,424 | -0.05(-1.14%) |
Oct 05, 2023 | 4.452 | 4.452 | 4.279 | 4.324 | 12,339,455 | -0.08(-1.80%) |
Oct 04, 2023 | 4.314 | 4.442 | 4.254 | 4.403 | 14,863,299 | +0.16(+3.73%) |
Oct 03, 2023 | 4.245 | 4.324 | 4.156 | 4.245 | 14,131,632 | -0.02(-0.46%) |
Oct 02, 2023 | 4.433 | 4.502 | 4.235 | 4.264 | 21,534,882 | -0.21(-4.65%) |
Sep 29, 2023 | 4.571 | 4.779 | 4.428 | 4.472 | 22,284,126 | -0.16(-3.42%) |
Sep 28, 2023 | 4.116 | 4.868 | 3.958 | 4.630 | 46,015,160 | +0.60(+14.99%) |
Sep 27, 2023 | 3.898 | 4.037 | 3.770 | 4.027 | 29,363,888 | +0.19(+4.90%) |
Sep 26, 2023 | 3.611 | 4.017 | 3.443 | 3.839 | 65,183,484 | -0.13(-3.24%) |
Sep 25, 2023 | 3.958 | 3.987 | 3.958 | 3.968 | 9,753,852 | -0.02(-0.50%) |
Sep 22, 2023 | 4.086 | 4.126 | 3.968 | 3.987 | 9,380,103 | -0.07(-1.71%) |
Sep 21, 2023 | 4.076 | 4.106 | 4.012 | 4.057 | 11,769,708 | -0.02(-0.49%) |
Sep 20, 2023 | 4.165 | 4.205 | 4.066 | 4.076 | 9,101,024 | -0.06(-1.44%) |
Sep 19, 2023 | 4.027 | 4.136 | 4.027 | 4.136 | 10,357,341 | +0.08(+1.95%) |
Sep 18, 2023 | 3.977 | 4.146 | 3.968 | 4.057 | 21,039,686 | +0.11(+2.76%) |
Sep 15, 2023 | 4.294 | 4.299 | 3.888 | 3.948 | 82,694,432 | -0.33(-7.64%) |
Sep 14, 2023 | 4.136 | 4.304 | 4.136 | 4.274 | 18,246,824 | +0.17(+4.10%) |
Sep 13, 2023 | 4.225 | 4.264 | 4.106 | 4.106 | 12,821,913 | -0.13(-3.04%) |
Sep 12, 2023 | 4.126 | 4.254 | 4.106 | 4.235 | 11,830,435 | +0.05(+1.18%) |
Sep 11, 2023 | 4.195 | 4.314 | 4.165 | 4.185 | 10,503,064 | -0.03(-0.70%) |
Sep 08, 2023 | 4.195 | 4.225 | 4.126 | 4.215 | 15,330,041 | +0.05(+1.19%) |
Sep 07, 2023 | 4.245 | 4.284 | 4.086 | 4.165 | 11,541,191 | -0.08(-1.86%) |
Sep 06, 2023 | 4.225 | 4.309 | 4.185 | 4.245 | 8,461,305 | +0.01(+0.23%) |
Sep 05, 2023 | 4.433 | 4.462 | 4.215 | 4.235 | 13,545,524 | -0.22(-4.89%) |
Sep 01, 2023 | 4.403 | 4.482 | 4.373 | 4.452 | 10,440,839 | +0.10(+2.27%) |
Aug 31, 2023 | 4.561 | 4.561 | 4.343 | 4.353 | 15,453,280 | -0.18(-3.93%) |
Aug 30, 2023 | 4.403 | 4.551 | 4.383 | 4.531 | 18,479,852 | +0.30(+7.01%) |
Aug 29, 2023 | 4.076 | 4.284 | 4.066 | 4.235 | 11,148,248 | +0.18(+4.39%) |
Aug 28, 2023 | 4.037 | 4.096 | 3.997 | 4.057 | 8,690,595 | +0.06(+1.49%) |
Aug 25, 2023 | 3.968 | 4.086 | 3.968 | 3.997 | 8,981,794 | +0.03(+0.75%) |
Aug 24, 2023 | 4.057 | 4.165 | 3.948 | 3.968 | 13,659,644 | -0.12(-2.91%) |
Aug 23, 2023 | 4.225 | 4.235 | 4.066 | 4.086 | 17,094,126 | -0.14(-3.28%) |
Aug 22, 2023 | 4.423 | 4.462 | 4.185 | 4.225 | 16,831,358 | -0.13(-2.95%) |
Aug 21, 2023 | 4.373 | 4.452 | 4.334 | 4.353 | 11,572,830 | -0.09(-2.00%) |
Aug 18, 2023 | 4.452 | 4.561 | 4.413 | 4.442 | 10,753,917 | -0.01(-0.22%) |
Aug 17, 2023 | 4.571 | 4.611 | 4.442 | 4.452 | 11,747,872 | -0.12(-2.60%) |
Aug 16, 2023 | 4.650 | 4.690 | 4.571 | 4.571 | 9,203,919 | -0.09(-1.91%) |
Aug 15, 2023 | 4.601 | 4.700 | 4.561 | 4.660 | 8,796,486 | +0.01(+0.21%) |
Aug 14, 2023 | 4.670 | 4.764 | 4.621 | 4.650 | 8,070,610 | -0.05(-1.05%) |
Aug 11, 2023 | 4.739 | 4.828 | 4.680 | 4.700 | 8,404,411 | -0.09(-1.86%) |
Aug 10, 2023 | 4.947 | 5.125 | 4.769 | 4.789 | 17,983,352 | -0.04(-0.82%) |
Aug 09, 2023 | 4.739 | 4.853 | 4.729 | 4.828 | 13,247,186 | +0.06(+1.24%) |
Aug 08, 2023 | 4.670 | 4.779 | 4.561 | 4.769 | 13,658,547 | +0.01(+0.21%) |
Aug 07, 2023 | 4.769 | 4.809 | 4.670 | 4.759 | 10,712,614 | +0.00(+0.09%) |
Aug 04, 2023 | 4.942 | 4.952 | 4.617 | 4.755 | 19,820,932 | -0.15(-3.01%) |
Aug 03, 2023 | 4.843 | 4.981 | 4.843 | 4.903 | 10,890,605 | +0.02(+0.40%) |
Aug 02, 2023 | 4.952 | 5.045 | 4.745 | 4.883 | 20,433,032 | -0.02(-0.40%) |