Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.180 | 4.365 | 4.035 | 4.250 | 929,588 | +0.10(+2.41%) |
Oct 30, 2023 | 3.960 | 4.175 | 3.870 | 4.150 | 826,836 | +0.30(+7.79%) |
Oct 27, 2023 | 4.150 | 4.150 | 3.830 | 3.850 | 757,715 | -0.22(-5.41%) |
Oct 26, 2023 | 4.000 | 4.090 | 3.910 | 4.070 | 1,111,490 | +0.08(+2.01%) |
Oct 25, 2023 | 4.110 | 4.170 | 3.890 | 3.990 | 1,759,244 | -0.06(-1.48%) |
Oct 24, 2023 | 4.060 | 4.080 | 3.920 | 4.050 | 972,756 | +0.11(+2.79%) |
Oct 23, 2023 | 3.800 | 4.010 | 3.735 | 3.940 | 2,206,785 | +0.13(+3.41%) |
Oct 20, 2023 | 3.740 | 3.880 | 3.625 | 3.810 | 1,484,557 | +0.08(+2.14%) |
Oct 19, 2023 | 3.620 | 3.760 | 3.545 | 3.730 | 1,117,752 | +0.09(+2.47%) |
Oct 18, 2023 | 3.700 | 3.720 | 3.575 | 3.640 | 787,429 | -0.12(-3.19%) |
Oct 17, 2023 | 3.720 | 3.785 | 3.620 | 3.760 | 1,349,670 | +0.00(+0.00%) |
Oct 16, 2023 | 3.830 | 3.910 | 3.715 | 3.760 | 1,040,945 | -0.01(-0.27%) |
Oct 13, 2023 | 3.740 | 3.825 | 3.600 | 3.770 | 2,007,282 | +0.00(+0.00%) |
Oct 12, 2023 | 4.800 | 4.800 | 3.642 | 3.770 | 4,949,020 | -0.58(-13.33%) |
Oct 11, 2023 | 4.710 | 4.778 | 4.210 | 4.350 | 2,138,599 | -0.34(-7.25%) |
Oct 10, 2023 | 4.680 | 4.819 | 4.660 | 4.690 | 626,074 | -0.01(-0.21%) |
Oct 09, 2023 | 4.670 | 4.760 | 4.460 | 4.700 | 1,019,254 | +0.00(+0.00%) |
Oct 06, 2023 | 4.450 | 4.728 | 4.400 | 4.700 | 1,037,806 | +0.22(+4.91%) |
Oct 05, 2023 | 4.570 | 4.610 | 4.430 | 4.480 | 752,653 | -0.15(-3.24%) |
Oct 04, 2023 | 4.500 | 4.650 | 4.470 | 4.630 | 576,146 | +0.12(+2.66%) |
Oct 03, 2023 | 4.650 | 4.690 | 4.475 | 4.510 | 845,238 | -0.19(-4.04%) |
Oct 02, 2023 | 4.940 | 4.950 | 4.675 | 4.700 | 976,854 | -0.16(-3.29%) |
Sep 29, 2023 | 4.860 | 4.900 | 4.755 | 4.860 | 1,702,447 | +0.07(+1.46%) |
Sep 28, 2023 | 4.860 | 4.900 | 4.735 | 4.790 | 777,221 | -0.02(-0.42%) |
Sep 27, 2023 | 4.740 | 4.920 | 4.690 | 4.810 | 1,008,904 | +0.14(+3.00%) |
Sep 26, 2023 | 4.700 | 4.840 | 4.615 | 4.670 | 1,283,518 | -0.12(-2.51%) |
Sep 25, 2023 | 4.770 | 4.820 | 4.745 | 4.790 | 1,126,083 | -0.01(-0.21%) |
Sep 22, 2023 | 4.960 | 5.005 | 4.740 | 4.800 | 1,666,236 | -0.14(-2.83%) |
Sep 21, 2023 | 5.230 | 5.240 | 4.940 | 4.940 | 2,314,165 | -0.32(-6.08%) |
Sep 20, 2023 | 5.520 | 5.640 | 5.251 | 5.260 | 1,399,640 | -0.25(-4.54%) |
Sep 19, 2023 | 5.600 | 5.640 | 5.330 | 5.510 | 2,034,506 | -0.11(-1.96%) |
Sep 18, 2023 | 5.680 | 5.720 | 5.545 | 5.620 | 906,436 | -0.10(-1.75%) |
Sep 15, 2023 | 5.830 | 5.885 | 5.660 | 5.720 | 1,685,749 | -0.06(-0.95%) |
Sep 14, 2023 | 5.970 | 6.090 | 5.740 | 5.775 | 955,085 | -0.17(-2.94%) |
Sep 13, 2023 | 6.460 | 6.510 | 5.650 | 5.950 | 2,827,913 | -0.53(-8.18%) |
Sep 12, 2023 | 6.650 | 6.835 | 6.470 | 6.480 | 715,137 | -0.32(-4.71%) |
Sep 11, 2023 | 6.810 | 7.040 | 6.730 | 6.800 | 642,032 | -0.01(-0.15%) |
Sep 08, 2023 | 6.660 | 6.878 | 6.650 | 6.810 | 621,041 | +0.15(+2.25%) |
Sep 07, 2023 | 6.740 | 6.745 | 6.440 | 6.660 | 648,420 | -0.14(-2.06%) |
Sep 06, 2023 | 6.840 | 6.900 | 6.631 | 6.800 | 694,925 | -0.07(-1.02%) |
Sep 05, 2023 | 6.900 | 7.090 | 6.840 | 6.870 | 754,061 | -0.07(-1.01%) |
Sep 01, 2023 | 6.980 | 7.081 | 6.870 | 6.940 | 1,310,250 | -0.05(-0.72%) |
Aug 31, 2023 | 6.670 | 7.090 | 6.590 | 6.990 | 1,702,445 | +0.41(+6.23%) |
Aug 30, 2023 | 6.450 | 6.610 | 6.350 | 6.580 | 607,165 | +0.08(+1.23%) |
Aug 29, 2023 | 6.240 | 6.680 | 6.160 | 6.500 | 1,154,530 | +0.26(+4.17%) |
Aug 28, 2023 | 6.290 | 6.400 | 6.215 | 6.240 | 576,807 | +0.00(+0.00%) |
Aug 25, 2023 | 6.250 | 6.400 | 6.175 | 6.240 | 811,246 | +0.01(+0.16%) |
Aug 24, 2023 | 6.600 | 6.600 | 6.100 | 6.230 | 1,216,615 | -0.28(-4.30%) |
Aug 23, 2023 | 6.520 | 6.550 | 6.400 | 6.510 | 1,168,585 | +0.03(+0.46%) |
Aug 22, 2023 | 6.620 | 6.660 | 6.405 | 6.480 | 1,118,720 | -0.04(-0.61%) |
Aug 21, 2023 | 6.780 | 6.990 | 6.505 | 6.520 | 1,142,551 | -0.20(-2.98%) |
Aug 18, 2023 | 6.400 | 6.735 | 6.280 | 6.720 | 1,717,274 | +0.21(+3.23%) |
Aug 17, 2023 | 7.040 | 7.040 | 6.430 | 6.510 | 1,850,913 | -0.47(-6.73%) |
Aug 16, 2023 | 7.760 | 7.760 | 6.920 | 6.980 | 2,231,951 | -0.79(-10.17%) |
Aug 15, 2023 | 7.900 | 8.050 | 7.620 | 7.770 | 1,916,925 | -0.17(-2.14%) |
Aug 14, 2023 | 7.800 | 8.300 | 7.660 | 7.940 | 3,859,061 | +0.29(+3.79%) |
Aug 11, 2023 | 6.250 | 7.780 | 6.130 | 7.650 | 10,064,053 | +1.82(+31.22%) |
Aug 10, 2023 | 6.090 | 6.125 | 5.805 | 5.830 | 1,682,462 | -0.22(-3.64%) |
Aug 09, 2023 | 6.100 | 6.100 | 5.920 | 6.050 | 1,065,459 | -0.06(-0.98%) |
Aug 08, 2023 | 6.150 | 6.150 | 5.951 | 6.110 | 1,025,371 | -0.11(-1.77%) |
Aug 07, 2023 | 6.410 | 6.430 | 6.000 | 6.220 | 895,933 | -0.09(-1.43%) |
Aug 04, 2023 | 6.360 | 6.490 | 6.195 | 6.310 | 696,800 | -0.04(-0.63%) |
Aug 03, 2023 | 6.490 | 6.500 | 6.290 | 6.350 | 711,239 | -0.22(-3.27%) |
Aug 02, 2023 | 6.580 | 6.800 | 6.400 | 6.565 | 1,114,316 | -0.19(-2.88%) |