Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.820 | 4.020 | 3.820 | 3.930 | 6,431 | -0.12(-2.93%) |
Oct 30, 2023 | 4.070 | 4.360 | 3.760 | 4.049 | 15,480 | -0.01(-0.28%) |
Oct 27, 2023 | 4.070 | 4.290 | 4.060 | 4.060 | 4,529 | +0.00(+0.12%) |
Oct 26, 2023 | 4.030 | 4.189 | 4.010 | 4.055 | 6,416 | -0.18(-4.14%) |
Oct 25, 2023 | 4.480 | 4.500 | 4.020 | 4.230 | 39,278 | -0.26(-5.85%) |
Oct 24, 2023 | 4.430 | 4.540 | 4.400 | 4.493 | 13,753 | +0.00(+0.08%) |
Oct 23, 2023 | 4.510 | 4.610 | 4.300 | 4.489 | 10,377 | -0.04(-0.82%) |
Oct 20, 2023 | 4.580 | 4.600 | 4.490 | 4.526 | 5,025 | +0.05(+1.03%) |
Oct 19, 2023 | 4.600 | 4.650 | 4.480 | 4.480 | 4,870 | -0.09(-1.97%) |
Oct 18, 2023 | 5.000 | 5.050 | 4.560 | 4.570 | 15,873 | -0.33(-6.73%) |
Oct 17, 2023 | 4.860 | 5.037 | 4.860 | 4.900 | 4,736 | +0.08(+1.66%) |
Oct 16, 2023 | 4.880 | 4.950 | 4.726 | 4.820 | 12,747 | +0.05(+1.05%) |
Oct 13, 2023 | 4.800 | 4.980 | 4.743 | 4.770 | 7,012 | -0.12(-2.45%) |
Oct 12, 2023 | 4.700 | 5.153 | 4.627 | 4.890 | 25,512 | +0.09(+1.87%) |
Oct 11, 2023 | 5.250 | 5.390 | 4.750 | 4.800 | 33,961 | -0.43(-8.22%) |
Oct 10, 2023 | 4.900 | 5.248 | 4.810 | 5.230 | 79,438 | +0.54(+11.51%) |
Oct 09, 2023 | 4.770 | 4.770 | 4.450 | 4.690 | 20,139 | -0.18(-3.70%) |
Oct 06, 2023 | 4.750 | 4.870 | 4.390 | 4.870 | 32,089 | +0.02(+0.41%) |
Oct 05, 2023 | 4.890 | 5.240 | 4.600 | 4.850 | 66,763 | -0.04(-0.82%) |
Oct 04, 2023 | 4.200 | 5.515 | 4.200 | 4.890 | 187,543 | +0.57(+13.19%) |
Oct 03, 2023 | 4.450 | 4.670 | 4.250 | 4.320 | 26,082 | -0.23(-5.05%) |
Oct 02, 2023 | 4.710 | 4.945 | 4.530 | 4.550 | 18,585 | -0.23(-4.81%) |
Sep 29, 2023 | 4.930 | 4.990 | 4.675 | 4.780 | 36,955 | -0.07(-1.44%) |
Sep 28, 2023 | 4.730 | 5.250 | 4.730 | 4.850 | 31,893 | +0.08(+1.68%) |
Sep 27, 2023 | 5.000 | 5.340 | 4.700 | 4.770 | 34,359 | -0.30(-5.92%) |
Sep 26, 2023 | 6.000 | 6.190 | 5.020 | 5.070 | 73,477 | -0.54(-9.63%) |
Sep 25, 2023 | 6.370 | 5.690 | 5.500 | 5.610 | 127,526 | -0.89(-13.76%) |
Sep 22, 2023 | 6.160 | 7.420 | 6.150 | 6.505 | 942,055 | +0.87(+15.34%) |
Sep 21, 2023 | 6.500 | 6.500 | 5.230 | 5.640 | 226,348 | -0.96(-14.55%) |
Sep 20, 2023 | 6.210 | 7.290 | 5.750 | 6.600 | 778,620 | +1.15(+21.10%) |
Sep 19, 2023 | 4.800 | 5.970 | 4.800 | 5.450 | 270,768 | +0.80(+17.20%) |
Sep 18, 2023 | 4.810 | 4.980 | 4.562 | 4.650 | 16,265 | -0.29(-5.87%) |
Sep 15, 2023 | 5.080 | 5.100 | 4.810 | 4.940 | 13,818 | +0.04(+0.82%) |
Sep 14, 2023 | 4.770 | 5.100 | 4.630 | 4.900 | 34,915 | +0.27(+5.83%) |
Sep 13, 2023 | 4.650 | 4.800 | 4.600 | 4.630 | 11,322 | +0.10(+2.21%) |
Sep 12, 2023 | 4.780 | 4.869 | 4.500 | 4.530 | 17,384 | -0.26(-5.43%) |
Sep 11, 2023 | 4.940 | 4.940 | 4.700 | 4.790 | 29,704 | -0.16(-3.23%) |
Sep 08, 2023 | 5.050 | 5.178 | 4.750 | 4.950 | 72,760 | +0.00(+0.00%) |
Sep 07, 2023 | 4.570 | 5.190 | 4.570 | 4.950 | 79,541 | +0.37(+8.08%) |
Sep 06, 2023 | 4.910 | 4.960 | 4.580 | 4.580 | 14,706 | -0.41(-8.22%) |
Sep 05, 2023 | 4.950 | 5.100 | 4.930 | 4.990 | 9,574 | -0.01(-0.19%) |
Sep 01, 2023 | 5.010 | 5.210 | 4.900 | 4.999 | 17,483 | +0.12(+2.44%) |
Aug 31, 2023 | 4.990 | 5.200 | 4.770 | 4.880 | 16,129 | -0.20(-3.94%) |
Aug 30, 2023 | 4.980 | 5.230 | 4.760 | 5.080 | 10,639 | +0.27(+5.61%) |
Aug 29, 2023 | 4.730 | 5.052 | 4.530 | 4.810 | 35,236 | -0.05(-0.93%) |
Aug 28, 2023 | 5.600 | 5.640 | 4.580 | 4.855 | 33,469 | -0.66(-12.04%) |
Aug 25, 2023 | 5.500 | 5.690 | 5.300 | 5.519 | 45,626 | +0.05(+0.90%) |
Aug 24, 2023 | 5.530 | 5.870 | 5.210 | 5.470 | 67,276 | -0.15(-2.67%) |
Aug 23, 2023 | 5.590 | 6.210 | 5.390 | 5.620 | 59,826 | +0.09(+1.71%) |
Aug 22, 2023 | 5.570 | 5.710 | 5.310 | 5.525 | 18,647 | -0.01(-0.27%) |
Aug 21, 2023 | 5.710 | 5.870 | 5.340 | 5.540 | 28,114 | +0.01(+0.18%) |
Aug 18, 2023 | 4.970 | 5.580 | 4.800 | 5.530 | 39,112 | +0.44(+8.54%) |
Aug 17, 2023 | 4.910 | 5.330 | 4.768 | 5.095 | 28,665 | +0.38(+7.94%) |
Aug 16, 2023 | 4.590 | 5.060 | 4.590 | 4.720 | 38,994 | +0.16(+3.51%) |
Aug 15, 2023 | 4.940 | 4.940 | 4.430 | 4.560 | 23,723 | -0.31(-6.37%) |
Aug 14, 2023 | 4.950 | 5.440 | 4.670 | 4.870 | 38,115 | -0.13(-2.60%) |
Aug 11, 2023 | 5.380 | 5.478 | 4.730 | 5.000 | 33,392 | -0.50(-9.09%) |
Aug 10, 2023 | 5.970 | 5.970 | 5.160 | 5.500 | 15,594 | -0.21(-3.68%) |
Aug 09, 2023 | 6.000 | 6.061 | 5.510 | 5.710 | 15,786 | -0.17(-2.81%) |
Aug 08, 2023 | 6.040 | 6.285 | 5.801 | 5.875 | 12,305 | -0.29(-4.78%) |
Aug 07, 2023 | 6.310 | 6.725 | 6.120 | 6.170 | 19,950 | -0.13(-2.06%) |
Aug 04, 2023 | 6.730 | 6.730 | 6.300 | 6.300 | 9,171 | -0.15(-2.33%) |
Aug 03, 2023 | 6.140 | 7.000 | 6.005 | 6.450 | 16,980 | +0.38(+6.26%) |
Aug 02, 2023 | 6.420 | 6.420 | 5.950 | 6.070 | 16,226 | -0.37(-5.75%) |