Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.760 | 3.785 | 3.690 | 3.720 | 336,470 | -0.04(-1.06%) |
Oct 30, 2023 | 3.750 | 3.780 | 3.620 | 3.760 | 351,774 | +0.06(+1.62%) |
Oct 27, 2023 | 3.850 | 3.907 | 3.680 | 3.700 | 346,033 | -0.13(-3.39%) |
Oct 26, 2023 | 3.810 | 3.860 | 3.720 | 3.830 | 447,456 | +0.04(+1.06%) |
Oct 25, 2023 | 3.930 | 3.950 | 3.790 | 3.790 | 265,400 | -0.19(-4.77%) |
Oct 24, 2023 | 3.950 | 4.070 | 3.950 | 3.980 | 268,976 | +0.09(+2.31%) |
Oct 23, 2023 | 3.890 | 3.995 | 3.870 | 3.890 | 412,351 | -0.04(-1.02%) |
Oct 20, 2023 | 3.840 | 3.960 | 3.770 | 3.930 | 700,629 | +0.08(+2.08%) |
Oct 19, 2023 | 3.920 | 3.980 | 3.850 | 3.850 | 430,186 | -0.09(-2.28%) |
Oct 18, 2023 | 4.020 | 4.040 | 3.910 | 3.940 | 409,652 | -0.12(-2.96%) |
Oct 17, 2023 | 3.990 | 4.115 | 3.990 | 4.060 | 407,006 | +0.04(+1.00%) |
Oct 16, 2023 | 3.920 | 4.030 | 3.910 | 4.020 | 307,313 | +0.11(+2.81%) |
Oct 13, 2023 | 3.960 | 3.980 | 3.870 | 3.910 | 290,335 | -0.05(-1.26%) |
Oct 12, 2023 | 4.080 | 4.180 | 3.915 | 3.960 | 303,045 | -0.13(-3.18%) |
Oct 11, 2023 | 4.140 | 4.250 | 4.062 | 4.090 | 224,150 | -0.04(-0.97%) |
Oct 10, 2023 | 3.940 | 4.185 | 3.940 | 4.130 | 409,209 | +0.18(+4.56%) |
Oct 09, 2023 | 3.910 | 3.980 | 3.900 | 3.950 | 177,218 | -0.01(-0.25%) |
Oct 06, 2023 | 3.840 | 3.999 | 3.815 | 3.960 | 287,744 | +0.07(+1.80%) |
Oct 05, 2023 | 3.900 | 3.970 | 3.845 | 3.890 | 373,322 | -0.03(-0.77%) |
Oct 04, 2023 | 3.930 | 3.940 | 3.790 | 3.920 | 293,758 | +0.03(+0.77%) |
Oct 03, 2023 | 4.050 | 4.100 | 3.890 | 3.890 | 382,047 | -0.15(-3.71%) |
Oct 02, 2023 | 4.200 | 4.245 | 3.990 | 4.040 | 389,281 | -0.17(-4.04%) |
Sep 29, 2023 | 4.280 | 4.280 | 4.190 | 4.210 | 341,960 | -0.03(-0.71%) |
Sep 28, 2023 | 4.160 | 4.260 | 4.130 | 4.240 | 274,047 | +0.09(+2.17%) |
Sep 27, 2023 | 4.130 | 4.223 | 4.100 | 4.150 | 239,660 | +0.05(+1.22%) |
Sep 26, 2023 | 4.140 | 4.150 | 4.095 | 4.100 | 348,702 | -0.07(-1.68%) |
Sep 25, 2023 | 4.110 | 4.180 | 4.110 | 4.170 | 261,197 | +0.01(+0.24%) |
Sep 22, 2023 | 4.180 | 4.250 | 4.150 | 4.160 | 304,165 | +0.00(+0.00%) |
Sep 21, 2023 | 4.210 | 4.220 | 4.115 | 4.160 | 448,766 | -0.09(-2.12%) |
Sep 20, 2023 | 4.330 | 4.400 | 4.250 | 4.250 | 392,349 | -0.06(-1.39%) |
Sep 19, 2023 | 4.250 | 4.330 | 4.230 | 4.310 | 289,558 | +0.07(+1.65%) |
Sep 18, 2023 | 4.200 | 4.375 | 4.175 | 4.240 | 342,648 | +0.05(+1.19%) |
Sep 15, 2023 | 4.240 | 4.250 | 4.135 | 4.190 | 579,412 | -0.03(-0.71%) |
Sep 14, 2023 | 4.120 | 4.245 | 4.120 | 4.220 | 345,527 | +0.11(+2.68%) |
Sep 13, 2023 | 4.200 | 4.260 | 4.100 | 4.110 | 409,280 | -0.09(-2.14%) |
Sep 12, 2023 | 4.100 | 4.270 | 4.075 | 4.200 | 315,209 | +0.10(+2.44%) |
Sep 11, 2023 | 4.090 | 4.140 | 4.015 | 4.100 | 297,026 | +0.04(+0.99%) |
Sep 08, 2023 | 4.130 | 4.180 | 4.040 | 4.060 | 383,552 | -0.07(-1.69%) |
Sep 07, 2023 | 4.150 | 4.180 | 4.100 | 4.130 | 593,524 | -0.07(-1.67%) |
Sep 06, 2023 | 4.280 | 4.310 | 4.180 | 4.200 | 450,300 | -0.07(-1.64%) |
Sep 05, 2023 | 4.350 | 4.360 | 4.260 | 4.270 | 425,655 | -0.12(-2.73%) |
Sep 01, 2023 | 4.490 | 4.545 | 4.380 | 4.390 | 412,200 | -0.08(-1.79%) |
Aug 31, 2023 | 4.550 | 4.610 | 4.460 | 4.470 | 280,668 | -0.11(-2.40%) |
Aug 30, 2023 | 4.490 | 4.615 | 4.430 | 4.580 | 450,552 | +0.08(+1.78%) |
Aug 29, 2023 | 4.420 | 4.530 | 4.360 | 4.500 | 316,810 | +0.05(+1.12%) |
Aug 28, 2023 | 4.620 | 4.650 | 4.440 | 4.450 | 407,563 | -0.14(-3.05%) |
Aug 25, 2023 | 4.690 | 4.750 | 4.535 | 4.590 | 418,055 | -0.08(-1.71%) |
Aug 24, 2023 | 4.950 | 4.969 | 4.610 | 4.670 | 419,680 | -0.28(-5.66%) |
Aug 23, 2023 | 4.750 | 4.985 | 4.750 | 4.950 | 440,328 | +0.21(+4.43%) |
Aug 22, 2023 | 4.800 | 4.845 | 4.710 | 4.740 | 279,443 | -0.02(-0.42%) |
Aug 21, 2023 | 4.780 | 4.825 | 4.710 | 4.760 | 292,737 | -0.01(-0.21%) |
Aug 18, 2023 | 4.820 | 4.870 | 4.740 | 4.770 | 606,894 | -0.07(-1.45%) |
Aug 17, 2023 | 4.850 | 4.940 | 4.840 | 4.840 | 427,284 | -0.01(-0.21%) |
Aug 16, 2023 | 4.850 | 4.980 | 4.840 | 4.850 | 368,034 | +0.00(+0.00%) |
Aug 15, 2023 | 4.940 | 5.090 | 4.850 | 4.850 | 604,848 | -0.10(-2.02%) |
Aug 14, 2023 | 5.050 | 5.050 | 4.940 | 4.950 | 348,616 | -0.10(-1.98%) |
Aug 11, 2023 | 4.720 | 5.050 | 4.720 | 5.050 | 737,670 | +0.27(+5.65%) |
Aug 10, 2023 | 4.740 | 4.900 | 4.740 | 4.780 | 506,099 | +0.03(+0.63%) |
Aug 09, 2023 | 5.250 | 5.250 | 4.710 | 4.750 | 973,799 | -0.52(-9.87%) |
Aug 08, 2023 | 5.320 | 5.320 | 5.125 | 5.270 | 453,367 | -0.03(-0.57%) |
Aug 07, 2023 | 5.120 | 5.325 | 5.070 | 5.300 | 513,047 | +0.19(+3.72%) |
Aug 04, 2023 | 5.140 | 5.208 | 5.040 | 5.110 | 443,893 | -0.04(-0.78%) |
Aug 03, 2023 | 5.265 | 5.265 | 5.120 | 5.150 | 386,848 | -0.11(-2.09%) |
Aug 02, 2023 | 5.310 | 5.350 | 5.150 | 5.260 | 427,971 | -0.15(-2.77%) |