Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.034 | 4.084 | 3.916 | 3.926 | 35,248,788 | -0.06(-1.49%) |
Oct 30, 2023 | 3.946 | 4.044 | 3.867 | 3.985 | 39,228,192 | -0.04(-0.98%) |
Oct 27, 2023 | 4.005 | 4.054 | 3.946 | 4.025 | 30,320,274 | -0.07(-1.69%) |
Oct 26, 2023 | 3.911 | 4.104 | 3.896 | 4.094 | 51,318,668 | +0.18(+4.53%) |
Oct 25, 2023 | 3.995 | 4.015 | 3.867 | 3.916 | 58,155,232 | -0.28(-6.59%) |
Oct 24, 2023 | 4.064 | 4.192 | 4.005 | 4.192 | 52,134,056 | +0.14(+3.41%) |
Oct 23, 2023 | 3.837 | 4.123 | 3.778 | 4.054 | 80,709,600 | +0.17(+4.31%) |
Oct 20, 2023 | 3.867 | 3.936 | 3.827 | 3.886 | 45,708,976 | +0.05(+1.29%) |
Oct 19, 2023 | 3.995 | 4.094 | 3.827 | 3.837 | 89,363,960 | -0.26(-6.26%) |
Oct 18, 2023 | 4.074 | 4.123 | 3.995 | 4.094 | 63,819,384 | -0.11(-2.58%) |
Oct 17, 2023 | 4.143 | 4.251 | 4.084 | 4.202 | 56,754,852 | -0.15(-3.40%) |
Oct 16, 2023 | 4.350 | 4.370 | 4.301 | 4.350 | 35,336,420 | -0.22(-4.75%) |
Oct 13, 2023 | 4.567 | 4.606 | 4.498 | 4.567 | 34,481,364 | +0.23(+5.23%) |
Oct 12, 2023 | 4.646 | 4.676 | 4.311 | 4.340 | 57,467,248 | -0.38(-8.14%) |
Oct 11, 2023 | 4.626 | 4.725 | 4.587 | 4.725 | 63,851,360 | +0.28(+6.21%) |
Oct 10, 2023 | 4.330 | 4.528 | 4.271 | 4.449 | 43,967,636 | -0.01(-0.22%) |
Oct 09, 2023 | 4.281 | 4.468 | 4.192 | 4.459 | 37,438,076 | +0.28(+6.60%) |
Oct 06, 2023 | 4.094 | 4.311 | 4.064 | 4.182 | 54,693,160 | -0.16(-3.64%) |
Oct 05, 2023 | 4.370 | 4.390 | 4.301 | 4.340 | 24,097,794 | -0.06(-1.35%) |
Oct 04, 2023 | 4.340 | 4.409 | 4.271 | 4.399 | 45,305,716 | +0.16(+3.72%) |
Oct 03, 2023 | 4.424 | 4.478 | 4.202 | 4.242 | 61,626,508 | -0.30(-6.52%) |
Oct 02, 2023 | 4.666 | 4.685 | 4.488 | 4.538 | 36,090,048 | -0.22(-4.56%) |
Sep 29, 2023 | 4.853 | 4.893 | 4.666 | 4.755 | 40,542,816 | +0.00(+0.00%) |
Sep 28, 2023 | 4.597 | 4.774 | 4.508 | 4.755 | 58,553,828 | +0.02(+0.42%) |
Sep 27, 2023 | 4.912 | 4.922 | 4.676 | 4.735 | 36,819,664 | -0.07(-1.44%) |
Sep 26, 2023 | 4.902 | 4.922 | 4.774 | 4.804 | 42,719,944 | -0.06(-1.22%) |
Sep 25, 2023 | 4.932 | 5.001 | 4.853 | 4.863 | 50,831,672 | -0.38(-7.33%) |
Sep 22, 2023 | 5.129 | 5.267 | 5.110 | 5.248 | 26,665,458 | +0.12(+2.31%) |
Sep 21, 2023 | 5.228 | 5.238 | 5.120 | 5.129 | 52,181,816 | -0.42(-7.64%) |
Sep 20, 2023 | 5.593 | 5.642 | 5.544 | 5.554 | 28,604,328 | +0.04(+0.72%) |
Sep 19, 2023 | 5.563 | 5.623 | 5.504 | 5.514 | 21,376,292 | -0.12(-2.10%) |
Sep 18, 2023 | 5.525 | 5.642 | 5.505 | 5.632 | 16,970,478 | +0.08(+1.41%) |
Sep 15, 2023 | 5.632 | 5.632 | 5.544 | 5.554 | 21,549,284 | -0.11(-1.90%) |
Sep 14, 2023 | 5.730 | 5.769 | 5.623 | 5.662 | 22,130,842 | -0.12(-2.03%) |
Sep 13, 2023 | 5.730 | 5.838 | 5.701 | 5.779 | 23,506,634 | +0.00(+0.00%) |
Sep 12, 2023 | 5.720 | 5.779 | 5.662 | 5.779 | 11,657,074 | +0.10(+1.72%) |
Sep 11, 2023 | 5.691 | 5.740 | 5.662 | 5.681 | 15,362,329 | -0.13(-2.19%) |
Sep 08, 2023 | 5.818 | 5.906 | 5.769 | 5.808 | 16,536,012 | +0.07(+1.19%) |
Sep 07, 2023 | 5.750 | 5.759 | 5.691 | 5.740 | 13,679,753 | +0.03(+0.51%) |
Sep 06, 2023 | 5.759 | 5.779 | 5.652 | 5.711 | 22,254,384 | +0.03(+0.52%) |
Sep 05, 2023 | 5.808 | 5.818 | 5.671 | 5.681 | 26,696,294 | -0.24(-4.13%) |
Sep 01, 2023 | 6.102 | 6.102 | 5.877 | 5.926 | 29,902,720 | -0.27(-4.42%) |
Aug 31, 2023 | 6.199 | 6.287 | 6.170 | 6.199 | 21,471,022 | +0.07(+1.12%) |
Aug 30, 2023 | 6.141 | 6.180 | 6.072 | 6.131 | 20,925,090 | -0.03(-0.48%) |
Aug 29, 2023 | 5.906 | 6.199 | 5.896 | 6.160 | 29,264,412 | +0.19(+3.11%) |
Aug 28, 2023 | 6.043 | 6.043 | 5.887 | 5.975 | 15,212,805 | +0.02(+0.33%) |
Aug 25, 2023 | 5.847 | 6.014 | 5.818 | 5.955 | 30,457,282 | +0.04(+0.66%) |
Aug 24, 2023 | 5.955 | 6.023 | 5.896 | 5.916 | 23,358,310 | -0.10(-1.63%) |
Aug 23, 2023 | 5.808 | 6.023 | 5.789 | 6.014 | 38,574,756 | +0.41(+7.33%) |
Aug 22, 2023 | 5.505 | 5.623 | 5.476 | 5.603 | 22,130,626 | +0.11(+1.96%) |
Aug 21, 2023 | 5.515 | 5.535 | 5.437 | 5.495 | 34,861,900 | -0.22(-3.77%) |
Aug 18, 2023 | 5.662 | 5.799 | 5.632 | 5.711 | 25,948,858 | +0.04(+0.69%) |
Aug 17, 2023 | 5.671 | 5.691 | 5.583 | 5.671 | 43,680,044 | -0.09(-1.53%) |
Aug 16, 2023 | 5.828 | 5.916 | 5.720 | 5.759 | 40,556,820 | -0.13(-2.16%) |
Aug 15, 2023 | 5.926 | 5.994 | 5.877 | 5.887 | 30,345,978 | -0.10(-1.63%) |
Aug 14, 2023 | 6.004 | 6.141 | 5.935 | 5.984 | 27,632,438 | -0.06(-0.97%) |
Aug 11, 2023 | 6.014 | 6.131 | 5.994 | 6.043 | 27,349,410 | -0.06(-0.96%) |
Aug 10, 2023 | 6.375 | 6.424 | 6.082 | 6.102 | 37,710,852 | -0.30(-4.73%) |
Aug 09, 2023 | 6.336 | 6.424 | 6.336 | 6.405 | 25,239,444 | +0.10(+1.55%) |
Aug 08, 2023 | 6.346 | 6.434 | 6.248 | 6.307 | 24,290,678 | +0.21(+3.37%) |
Aug 07, 2023 | 6.199 | 6.219 | 6.072 | 6.102 | 24,736,698 | -0.18(-2.80%) |
Aug 04, 2023 | 6.033 | 6.317 | 6.019 | 6.278 | 49,695,260 | +0.30(+5.07%) |
Aug 03, 2023 | 6.033 | 6.063 | 5.906 | 5.975 | 78,027,816 | -0.45(-7.00%) |
Aug 02, 2023 | 6.415 | 6.454 | 6.278 | 6.424 | 54,419,576 | -0.22(-3.38%) |