Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.171 | 4.219 | 4.161 | 4.180 | 4,999,002 | +0.00(+0.00%) |
Oct 30, 2023 | 4.238 | 4.272 | 4.147 | 4.180 | 5,867,265 | -0.02(-0.46%) |
Oct 27, 2023 | 4.306 | 4.315 | 4.200 | 4.200 | 5,585,848 | -0.02(-0.46%) |
Oct 26, 2023 | 4.142 | 4.229 | 4.137 | 4.219 | 5,301,086 | +0.09(+2.10%) |
Oct 25, 2023 | 4.161 | 4.161 | 4.089 | 4.132 | 5,539,556 | -0.02(-0.46%) |
Oct 24, 2023 | 4.180 | 4.209 | 4.142 | 4.152 | 4,555,538 | -0.03(-0.69%) |
Oct 23, 2023 | 4.094 | 4.219 | 4.084 | 4.180 | 6,327,059 | +0.08(+1.88%) |
Oct 20, 2023 | 4.094 | 4.123 | 4.046 | 4.103 | 4,788,208 | -0.03(-0.70%) |
Oct 19, 2023 | 4.132 | 4.190 | 4.113 | 4.132 | 4,412,443 | +0.01(+0.23%) |
Oct 18, 2023 | 4.238 | 4.238 | 4.113 | 4.123 | 7,848,653 | -0.15(-3.60%) |
Oct 17, 2023 | 4.229 | 4.330 | 4.224 | 4.277 | 4,007,295 | -0.05(-1.11%) |
Oct 16, 2023 | 4.306 | 4.354 | 4.277 | 4.325 | 3,797,566 | +0.08(+1.81%) |
Oct 13, 2023 | 4.200 | 4.267 | 4.200 | 4.248 | 14,569,716 | +0.07(+1.61%) |
Oct 12, 2023 | 4.286 | 4.286 | 4.152 | 4.180 | 3,870,001 | -0.10(-2.25%) |
Oct 11, 2023 | 4.325 | 4.326 | 4.248 | 4.277 | 3,506,552 | -0.01(-0.22%) |
Oct 10, 2023 | 4.258 | 4.306 | 4.229 | 4.286 | 4,060,919 | +0.07(+1.60%) |
Oct 09, 2023 | 4.152 | 4.229 | 4.142 | 4.219 | 4,130,346 | -0.01(-0.23%) |
Oct 06, 2023 | 4.152 | 4.238 | 4.142 | 4.229 | 7,018,549 | +0.02(+0.46%) |
Oct 05, 2023 | 4.258 | 4.277 | 4.171 | 4.209 | 4,907,773 | -0.08(-1.80%) |
Oct 04, 2023 | 4.363 | 4.363 | 4.258 | 4.286 | 6,863,128 | -0.04(-0.89%) |
Oct 03, 2023 | 4.450 | 4.496 | 4.282 | 4.325 | 6,832,216 | -0.15(-3.44%) |
Oct 02, 2023 | 4.575 | 4.595 | 4.460 | 4.479 | 4,164,818 | -0.12(-2.52%) |
Sep 29, 2023 | 4.662 | 4.672 | 4.580 | 4.595 | 7,867,421 | -0.04(-0.83%) |
Sep 28, 2023 | 4.624 | 4.672 | 4.595 | 4.633 | 7,825,308 | +0.00(+0.00%) |
Sep 27, 2023 | 4.681 | 4.720 | 4.624 | 4.633 | 5,765,426 | -0.05(-1.03%) |
Sep 26, 2023 | 4.672 | 4.768 | 4.672 | 4.681 | 7,529,190 | -0.01(-0.21%) |
Sep 25, 2023 | 4.672 | 4.710 | 4.672 | 4.691 | 6,474,932 | -0.02(-0.41%) |
Sep 22, 2023 | 4.797 | 4.826 | 4.701 | 4.710 | 4,578,695 | -0.02(-0.41%) |
Sep 21, 2023 | 4.730 | 4.802 | 4.720 | 4.730 | 5,324,441 | -0.18(-3.73%) |
Sep 20, 2023 | 4.903 | 4.985 | 4.903 | 4.913 | 3,623,753 | +0.07(+1.39%) |
Sep 19, 2023 | 4.932 | 4.961 | 4.816 | 4.845 | 7,576,790 | -0.11(-2.14%) |
Sep 18, 2023 | 5.057 | 5.057 | 4.941 | 4.951 | 4,678,462 | -0.10(-1.91%) |
Sep 15, 2023 | 5.086 | 5.096 | 5.038 | 5.047 | 5,100,288 | -0.03(-0.57%) |
Sep 14, 2023 | 5.038 | 5.096 | 5.004 | 5.076 | 9,225,438 | +0.13(+2.53%) |
Sep 13, 2023 | 4.990 | 5.038 | 4.951 | 4.951 | 8,725,217 | -0.03(-0.58%) |
Sep 12, 2023 | 4.903 | 4.990 | 4.893 | 4.980 | 3,996,408 | +0.02(+0.39%) |
Sep 11, 2023 | 4.951 | 4.980 | 4.908 | 4.961 | 6,051,973 | +0.11(+2.18%) |
Sep 08, 2023 | 4.807 | 4.893 | 4.797 | 4.855 | 7,971,226 | +0.06(+1.20%) |
Sep 07, 2023 | 4.835 | 4.893 | 4.749 | 4.797 | 4,666,429 | -0.09(-1.78%) |
Sep 06, 2023 | 4.951 | 5.008 | 4.874 | 4.884 | 10,267,278 | -0.07(-1.36%) |
Sep 05, 2023 | 4.970 | 4.990 | 4.922 | 4.951 | 6,392,613 | -0.11(-2.10%) |
Sep 01, 2023 | 5.144 | 5.158 | 5.018 | 5.057 | 4,429,106 | +0.04(+0.77%) |
Aug 31, 2023 | 5.067 | 5.076 | 4.980 | 5.018 | 5,277,908 | -0.07(-1.33%) |
Aug 30, 2023 | 5.124 | 5.134 | 5.067 | 5.086 | 6,871,847 | +0.02(+0.38%) |
Aug 29, 2023 | 4.951 | 5.076 | 4.951 | 5.067 | 5,628,128 | +0.11(+2.14%) |
Aug 28, 2023 | 4.893 | 4.970 | 4.855 | 4.961 | 9,659,735 | +0.11(+2.18%) |
Aug 25, 2023 | 4.855 | 4.893 | 4.816 | 4.855 | 5,007,633 | +0.00(+0.00%) |
Aug 24, 2023 | 4.864 | 4.911 | 4.826 | 4.855 | 9,849,053 | -0.11(-2.14%) |
Aug 23, 2023 | 4.855 | 5.009 | 4.855 | 4.961 | 5,786,776 | +0.09(+1.78%) |
Aug 22, 2023 | 4.855 | 4.893 | 4.835 | 4.874 | 4,728,626 | +0.12(+2.43%) |
Aug 21, 2023 | 4.768 | 4.816 | 4.730 | 4.758 | 4,165,678 | -0.06(-1.24%) |
Aug 18, 2023 | 4.780 | 4.837 | 4.752 | 4.818 | 6,003,959 | -0.01(-0.20%) |
Aug 17, 2023 | 4.922 | 4.941 | 4.809 | 4.827 | 5,004,748 | -0.02(-0.39%) |
Aug 16, 2023 | 4.846 | 4.955 | 4.846 | 4.846 | 12,207,599 | -0.01(-0.20%) |
Aug 15, 2023 | 4.865 | 4.903 | 4.837 | 4.856 | 9,432,427 | -0.05(-0.97%) |
Aug 14, 2023 | 4.903 | 4.927 | 4.827 | 4.903 | 11,127,852 | +0.00(+0.00%) |
Aug 11, 2023 | 4.960 | 4.998 | 4.884 | 4.903 | 8,919,218 | -0.08(-1.52%) |
Aug 10, 2023 | 5.017 | 5.064 | 4.969 | 4.979 | 9,321,731 | +0.04(+0.77%) |
Aug 09, 2023 | 5.064 | 5.093 | 4.932 | 4.941 | 10,986,786 | -0.22(-4.22%) |
Aug 08, 2023 | 5.178 | 5.206 | 5.121 | 5.159 | 15,974,303 | -0.14(-2.68%) |
Aug 07, 2023 | 5.339 | 5.339 | 5.258 | 5.301 | 16,776,187 | -0.12(-2.27%) |
Aug 04, 2023 | 5.547 | 5.585 | 5.405 | 5.424 | 18,265,440 | -0.01(-0.17%) |
Aug 03, 2023 | 5.585 | 5.627 | 5.424 | 5.433 | 13,380,663 | -0.18(-3.20%) |
Aug 02, 2023 | 5.679 | 5.689 | 5.556 | 5.613 | 4,690,001 | -0.10(-1.82%) |