Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.330 | 4.480 | 4.310 | 4.340 | 47,277 | +0.02(+0.46%) |
Oct 30, 2023 | 4.320 | 4.370 | 4.260 | 4.320 | 33,530 | +0.01(+0.23%) |
Oct 27, 2023 | 4.410 | 4.460 | 4.270 | 4.310 | 49,498 | -0.04(-0.92%) |
Oct 26, 2023 | 4.400 | 4.500 | 4.290 | 4.350 | 68,837 | -0.07(-1.58%) |
Oct 25, 2023 | 4.540 | 4.583 | 4.410 | 4.420 | 50,506 | -0.13(-2.86%) |
Oct 24, 2023 | 4.500 | 4.550 | 4.430 | 4.550 | 20,353 | +0.13(+2.94%) |
Oct 23, 2023 | 4.470 | 4.500 | 4.420 | 4.420 | 13,380 | -0.01(-0.23%) |
Oct 20, 2023 | 4.620 | 4.650 | 4.420 | 4.430 | 67,526 | -0.23(-4.94%) |
Oct 19, 2023 | 4.700 | 4.840 | 4.610 | 4.660 | 27,438 | -0.05(-1.06%) |
Oct 18, 2023 | 4.870 | 5.000 | 4.690 | 4.710 | 40,953 | -0.23(-4.66%) |
Oct 17, 2023 | 4.770 | 4.980 | 4.770 | 4.940 | 47,418 | +0.20(+4.22%) |
Oct 16, 2023 | 4.650 | 4.870 | 4.680 | 4.740 | 53,307 | +0.08(+1.72%) |
Oct 13, 2023 | 4.720 | 4.879 | 4.660 | 4.660 | 51,826 | -0.08(-1.69%) |
Oct 12, 2023 | 4.670 | 4.760 | 4.630 | 4.740 | 36,290 | +0.13(+2.82%) |
Oct 11, 2023 | 4.730 | 4.848 | 4.560 | 4.610 | 61,194 | -0.07(-1.50%) |
Oct 10, 2023 | 4.830 | 4.830 | 4.650 | 4.680 | 46,478 | -0.10(-2.09%) |
Oct 09, 2023 | 4.710 | 4.825 | 4.690 | 4.780 | 38,730 | +0.07(+1.49%) |
Oct 06, 2023 | 4.660 | 4.798 | 4.600 | 4.710 | 38,893 | +0.09(+1.95%) |
Oct 05, 2023 | 4.450 | 4.670 | 4.440 | 4.620 | 22,010 | +0.15(+3.36%) |
Oct 04, 2023 | 4.430 | 4.530 | 4.400 | 4.470 | 28,792 | +0.01(+0.22%) |
Oct 03, 2023 | 4.490 | 4.520 | 4.410 | 4.460 | 58,215 | -0.11(-2.41%) |
Oct 02, 2023 | 4.700 | 4.780 | 4.485 | 4.570 | 65,354 | -0.11(-2.35%) |
Sep 29, 2023 | 4.750 | 4.850 | 4.660 | 4.680 | 65,565 | -0.12(-2.50%) |
Sep 28, 2023 | 4.660 | 4.900 | 4.620 | 4.800 | 112,744 | +0.10(+2.13%) |
Sep 27, 2023 | 4.700 | 4.890 | 4.620 | 4.700 | 72,498 | +0.02(+0.43%) |
Sep 26, 2023 | 4.400 | 4.770 | 4.400 | 4.680 | 111,806 | +0.32(+7.34%) |
Sep 25, 2023 | 4.350 | 4.449 | 4.360 | 4.360 | 62,232 | -0.03(-0.68%) |
Sep 22, 2023 | 4.450 | 4.547 | 4.330 | 4.390 | 68,743 | +0.01(+0.23%) |
Sep 21, 2023 | 4.520 | 4.640 | 4.370 | 4.380 | 104,012 | -0.15(-3.31%) |
Sep 20, 2023 | 4.650 | 4.720 | 4.530 | 4.530 | 42,411 | -0.13(-2.79%) |
Sep 19, 2023 | 4.650 | 4.760 | 4.630 | 4.660 | 41,768 | +0.00(+0.00%) |
Sep 18, 2023 | 4.680 | 4.720 | 4.538 | 4.660 | 135,903 | -0.02(-0.43%) |
Sep 15, 2023 | 4.910 | 4.910 | 4.660 | 4.680 | 99,666 | -0.23(-4.68%) |
Sep 14, 2023 | 4.790 | 4.950 | 4.680 | 4.910 | 75,448 | +0.21(+4.47%) |
Sep 13, 2023 | 4.750 | 4.820 | 4.680 | 4.700 | 42,566 | -0.03(-0.63%) |
Sep 12, 2023 | 4.820 | 4.895 | 4.710 | 4.730 | 104,963 | -0.18(-3.67%) |
Sep 11, 2023 | 4.940 | 5.035 | 4.860 | 4.910 | 84,594 | +0.11(+2.29%) |
Sep 08, 2023 | 4.770 | 4.970 | 4.730 | 4.800 | 98,208 | +0.02(+0.42%) |
Sep 07, 2023 | 4.930 | 4.989 | 4.770 | 4.780 | 75,776 | -0.23(-4.59%) |
Sep 06, 2023 | 4.950 | 5.110 | 4.930 | 5.010 | 51,689 | +0.04(+0.80%) |
Sep 05, 2023 | 5.160 | 5.160 | 4.800 | 4.970 | 112,072 | -0.20(-3.87%) |
Sep 01, 2023 | 5.150 | 5.250 | 5.050 | 5.170 | 83,814 | +0.11(+2.17%) |
Aug 31, 2023 | 5.210 | 5.250 | 5.060 | 5.060 | 67,919 | -0.15(-2.88%) |
Aug 30, 2023 | 5.240 | 5.240 | 5.070 | 5.210 | 57,894 | +0.16(+3.17%) |
Aug 29, 2023 | 5.000 | 5.220 | 4.920 | 5.050 | 103,171 | +0.02(+0.40%) |
Aug 28, 2023 | 4.800 | 5.200 | 4.791 | 5.030 | 173,140 | +0.28(+5.89%) |
Aug 25, 2023 | 4.720 | 4.830 | 4.690 | 4.750 | 109,502 | +0.04(+0.85%) |
Aug 24, 2023 | 4.820 | 4.850 | 4.650 | 4.710 | 157,445 | -0.09(-1.87%) |
Aug 23, 2023 | 4.860 | 4.980 | 4.760 | 4.800 | 113,707 | -0.03(-0.62%) |
Aug 22, 2023 | 5.130 | 5.280 | 4.760 | 4.830 | 368,238 | -0.29(-5.66%) |
Aug 21, 2023 | 5.210 | 5.290 | 5.070 | 5.120 | 115,047 | -0.02(-0.39%) |
Aug 18, 2023 | 5.420 | 5.530 | 5.090 | 5.140 | 167,396 | -0.30(-5.51%) |
Aug 17, 2023 | 5.000 | 5.570 | 4.950 | 5.440 | 591,751 | +0.56(+11.48%) |
Aug 16, 2023 | 4.680 | 5.070 | 4.680 | 4.880 | 305,293 | +0.21(+4.50%) |
Aug 15, 2023 | 4.800 | 5.005 | 4.610 | 4.670 | 156,691 | -0.15(-3.11%) |
Aug 14, 2023 | 5.150 | 5.150 | 4.610 | 4.820 | 536,824 | -0.34(-6.59%) |
Aug 11, 2023 | 5.600 | 5.600 | 4.900 | 5.160 | 302,044 | -0.27(-4.97%) |
Aug 10, 2023 | 5.550 | 5.575 | 5.260 | 5.430 | 314,653 | +0.00(+0.00%) |
Aug 09, 2023 | 5.540 | 5.710 | 5.400 | 5.430 | 119,560 | -0.10(-1.81%) |
Aug 08, 2023 | 5.540 | 5.600 | 5.380 | 5.530 | 96,559 | -0.01(-0.18%) |
Aug 07, 2023 | 5.340 | 5.700 | 5.340 | 5.540 | 178,111 | +0.20(+3.75%) |
Aug 04, 2023 | 5.190 | 5.450 | 5.190 | 5.340 | 108,697 | +0.09(+1.71%) |
Aug 03, 2023 | 5.270 | 5.345 | 5.140 | 5.250 | 126,708 | -0.07(-1.32%) |
Aug 02, 2023 | 5.640 | 5.640 | 5.260 | 5.320 | 142,563 | -0.26(-4.66%) |