Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.870 | 3.970 | 3.860 | 3.920 | 436,945 | +0.02(+0.51%) |
Oct 30, 2023 | 4.190 | 4.226 | 3.870 | 3.900 | 953,278 | -0.25(-6.02%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 467,013 | -0.08(-1.89%) |
Oct 26, 2023 | 4.100 | 4.240 | 4.070 | 4.230 | 655,961 | +0.12(+2.92%) |
Oct 25, 2023 | 3.800 | 4.209 | 3.800 | 4.110 | 888,142 | +0.26(+6.75%) |
Oct 24, 2023 | 4.090 | 4.100 | 3.850 | 3.850 | 528,177 | -0.15(-3.75%) |
Oct 23, 2023 | 3.930 | 4.110 | 3.780 | 4.000 | 1,159,196 | +0.01(+0.25%) |
Oct 20, 2023 | 4.100 | 4.135 | 3.925 | 3.990 | 621,291 | -0.11(-2.68%) |
Oct 19, 2023 | 4.180 | 4.260 | 4.060 | 4.100 | 549,287 | -0.13(-3.07%) |
Oct 18, 2023 | 4.290 | 4.360 | 4.125 | 4.230 | 688,005 | -0.08(-1.86%) |
Oct 17, 2023 | 4.150 | 4.320 | 4.150 | 4.310 | 612,204 | +0.12(+2.86%) |
Oct 16, 2023 | 4.130 | 4.220 | 4.100 | 4.190 | 186,053 | +0.09(+2.20%) |
Oct 13, 2023 | 4.270 | 4.340 | 4.085 | 4.100 | 273,452 | -0.14(-3.30%) |
Oct 12, 2023 | 4.290 | 4.390 | 4.160 | 4.240 | 862,535 | -0.02(-0.47%) |
Oct 11, 2023 | 4.180 | 4.285 | 4.180 | 4.260 | 353,668 | +0.11(+2.65%) |
Oct 10, 2023 | 4.280 | 4.290 | 4.090 | 4.150 | 651,915 | -0.09(-2.12%) |
Oct 09, 2023 | 4.240 | 4.330 | 4.200 | 4.240 | 333,980 | -0.04(-0.93%) |
Oct 06, 2023 | 4.190 | 4.410 | 4.150 | 4.280 | 688,090 | +0.05(+1.18%) |
Oct 05, 2023 | 4.070 | 4.255 | 4.070 | 4.230 | 582,113 | +0.15(+3.68%) |
Oct 04, 2023 | 4.010 | 4.090 | 3.940 | 4.080 | 884,300 | +0.06(+1.49%) |
Oct 03, 2023 | 4.090 | 4.178 | 3.975 | 4.020 | 1,252,730 | -0.12(-2.90%) |
Oct 02, 2023 | 4.140 | 4.220 | 4.080 | 4.140 | 766,036 | -0.01(-0.24%) |
Sep 29, 2023 | 4.410 | 4.490 | 4.130 | 4.150 | 568,948 | -0.27(-6.11%) |
Sep 28, 2023 | 4.390 | 4.500 | 4.330 | 4.420 | 274,560 | +0.02(+0.45%) |
Sep 27, 2023 | 4.470 | 4.541 | 4.400 | 4.400 | 570,814 | -0.04(-0.90%) |
Sep 26, 2023 | 4.530 | 4.605 | 4.390 | 4.440 | 784,869 | -0.12(-2.63%) |
Sep 25, 2023 | 4.710 | 4.630 | 4.535 | 4.560 | 543,305 | -0.16(-3.39%) |
Sep 22, 2023 | 4.860 | 4.930 | 4.720 | 4.720 | 378,026 | -0.12(-2.48%) |
Sep 21, 2023 | 4.850 | 4.920 | 4.715 | 4.840 | 565,932 | -0.07(-1.43%) |
Sep 20, 2023 | 5.100 | 5.170 | 4.890 | 4.910 | 447,529 | -0.14(-2.77%) |
Sep 19, 2023 | 5.200 | 5.240 | 5.040 | 5.050 | 393,360 | -0.15(-2.88%) |
Sep 18, 2023 | 5.090 | 5.240 | 4.990 | 5.200 | 442,799 | +0.14(+2.77%) |
Sep 15, 2023 | 5.110 | 5.150 | 4.960 | 5.060 | 585,355 | -0.05(-0.98%) |
Sep 14, 2023 | 5.040 | 5.152 | 4.997 | 5.110 | 463,034 | +0.12(+2.40%) |
Sep 13, 2023 | 5.020 | 5.125 | 4.930 | 4.990 | 447,843 | -0.03(-0.60%) |
Sep 12, 2023 | 4.800 | 5.080 | 4.745 | 5.020 | 657,924 | +0.13(+2.66%) |
Sep 11, 2023 | 4.970 | 5.080 | 4.810 | 4.890 | 693,171 | -0.03(-0.61%) |
Sep 08, 2023 | 5.260 | 5.440 | 4.844 | 4.920 | 968,461 | -0.38(-7.17%) |
Sep 07, 2023 | 5.290 | 5.390 | 5.231 | 5.300 | 501,027 | -0.04(-0.75%) |
Sep 06, 2023 | 5.310 | 5.510 | 5.253 | 5.340 | 584,183 | +0.01(+0.19%) |
Sep 05, 2023 | 5.440 | 5.545 | 5.309 | 5.330 | 525,455 | -0.16(-2.91%) |
Sep 01, 2023 | 5.720 | 5.785 | 5.470 | 5.490 | 579,562 | -0.23(-4.02%) |
Aug 31, 2023 | 5.780 | 5.780 | 5.518 | 5.720 | 685,721 | -0.03(-0.52%) |
Aug 30, 2023 | 5.970 | 6.090 | 5.705 | 5.750 | 603,963 | -0.22(-3.69%) |
Aug 29, 2023 | 5.840 | 6.140 | 5.820 | 5.970 | 876,742 | +0.14(+2.40%) |
Aug 28, 2023 | 5.440 | 5.860 | 5.380 | 5.830 | 772,678 | +0.39(+7.17%) |
Aug 25, 2023 | 5.110 | 5.460 | 5.050 | 5.440 | 681,523 | +0.37(+7.30%) |
Aug 24, 2023 | 5.090 | 5.340 | 4.990 | 5.070 | 583,829 | -0.11(-2.12%) |
Aug 23, 2023 | 5.080 | 5.259 | 4.960 | 5.180 | 676,321 | +0.17(+3.39%) |
Aug 22, 2023 | 4.910 | 5.070 | 4.870 | 5.010 | 614,993 | +0.13(+2.66%) |
Aug 21, 2023 | 4.870 | 4.980 | 4.800 | 4.880 | 259,807 | -0.05(-1.01%) |
Aug 18, 2023 | 4.880 | 5.120 | 4.830 | 4.930 | 443,950 | +0.00(+0.00%) |
Aug 17, 2023 | 5.230 | 5.300 | 4.920 | 4.930 | 557,899 | -0.26(-5.01%) |
Aug 16, 2023 | 5.170 | 5.390 | 5.060 | 5.190 | 683,816 | +0.01(+0.19%) |
Aug 15, 2023 | 5.220 | 5.470 | 5.120 | 5.180 | 776,772 | -0.14(-2.63%) |
Aug 14, 2023 | 5.200 | 5.570 | 4.480 | 5.320 | 1,261,749 | -0.07(-1.30%) |
Aug 11, 2023 | 5.390 | 5.530 | 5.270 | 5.390 | 709,746 | -0.04(-0.74%) |
Aug 10, 2023 | 5.390 | 5.560 | 5.330 | 5.430 | 592,653 | +0.10(+1.88%) |
Aug 09, 2023 | 5.400 | 5.510 | 5.295 | 5.330 | 640,026 | -0.10(-1.84%) |
Aug 08, 2023 | 5.150 | 5.540 | 5.090 | 5.430 | 638,823 | +0.21(+4.02%) |
Aug 07, 2023 | 5.270 | 5.300 | 5.170 | 5.220 | 331,579 | -0.05(-0.95%) |
Aug 04, 2023 | 5.140 | 5.370 | 5.120 | 5.270 | 307,256 | +0.14(+2.73%) |
Aug 03, 2023 | 5.200 | 5.270 | 5.100 | 5.130 | 336,473 | -0.11(-2.10%) |
Aug 02, 2023 | 5.430 | 5.485 | 5.220 | 5.240 | 426,458 | -0.25(-4.55%) |