Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.980 | 4.350 | 3.970 | 4.270 | 7,419,952 | +0.27(+6.75%) |
Oct 30, 2023 | 4.100 | 4.200 | 3.950 | 4.000 | 6,970,665 | -0.02(-0.50%) |
Oct 27, 2023 | 4.240 | 4.240 | 3.970 | 4.020 | 5,441,874 | -0.24(-5.63%) |
Oct 26, 2023 | 4.130 | 4.410 | 4.090 | 4.260 | 7,308,633 | +0.20(+4.93%) |
Oct 25, 2023 | 4.470 | 4.500 | 3.820 | 4.060 | 13,489,115 | -0.90(-18.15%) |
Oct 24, 2023 | 5.060 | 5.270 | 4.920 | 4.960 | 5,031,019 | +0.00(+0.00%) |
Oct 23, 2023 | 5.010 | 5.230 | 4.870 | 4.960 | 4,625,144 | -0.13(-2.55%) |
Oct 20, 2023 | 4.950 | 5.180 | 4.730 | 5.090 | 8,931,568 | -0.48(-8.62%) |
Oct 19, 2023 | 5.710 | 5.820 | 5.553 | 5.570 | 4,003,807 | -0.13(-2.28%) |
Oct 18, 2023 | 5.760 | 5.850 | 5.572 | 5.700 | 4,080,736 | -0.15(-2.56%) |
Oct 17, 2023 | 5.310 | 5.920 | 5.240 | 5.850 | 6,741,563 | +0.06(+1.04%) |
Oct 16, 2023 | 5.440 | 5.860 | 5.620 | 5.790 | 4,229,139 | +0.17(+3.02%) |
Oct 13, 2023 | 5.660 | 5.855 | 5.515 | 5.620 | 3,521,454 | -0.04(-0.71%) |
Oct 12, 2023 | 5.780 | 5.840 | 5.550 | 5.660 | 3,719,761 | -0.12(-2.08%) |
Oct 11, 2023 | 5.910 | 5.985 | 5.620 | 5.780 | 5,018,284 | -0.03(-0.52%) |
Oct 10, 2023 | 5.130 | 5.960 | 4.955 | 5.810 | 10,631,754 | +0.63(+12.16%) |
Oct 09, 2023 | 5.380 | 5.445 | 5.100 | 5.180 | 3,987,851 | -0.28(-5.13%) |
Oct 06, 2023 | 5.340 | 5.540 | 5.280 | 5.460 | 4,731,157 | +0.01(+0.18%) |
Oct 05, 2023 | 5.370 | 5.525 | 5.260 | 5.450 | 3,396,878 | -0.02(-0.37%) |
Oct 04, 2023 | 5.450 | 5.495 | 5.231 | 5.470 | 4,987,921 | -0.00(-0.09%) |
Oct 03, 2023 | 5.390 | 5.570 | 5.310 | 5.475 | 6,580,756 | -0.15(-2.58%) |
Oct 02, 2023 | 6.140 | 6.140 | 5.605 | 5.620 | 5,177,733 | -0.55(-8.91%) |
Sep 29, 2023 | 6.230 | 6.448 | 6.075 | 6.170 | 2,663,423 | +0.07(+1.15%) |
Sep 28, 2023 | 6.170 | 6.240 | 5.952 | 6.100 | 3,706,737 | -0.05(-0.81%) |
Sep 27, 2023 | 6.140 | 6.325 | 6.030 | 6.150 | 2,845,956 | +0.07(+1.15%) |
Sep 26, 2023 | 6.010 | 6.250 | 5.900 | 6.080 | 4,700,700 | -0.02(-0.33%) |
Sep 25, 2023 | 6.270 | 6.145 | 6.020 | 6.100 | 3,687,582 | -0.27(-4.24%) |
Sep 22, 2023 | 6.700 | 6.795 | 6.355 | 6.370 | 2,831,278 | -0.25(-3.78%) |
Sep 21, 2023 | 6.690 | 6.740 | 6.395 | 6.620 | 4,011,859 | -0.22(-3.22%) |
Sep 20, 2023 | 7.010 | 7.200 | 6.830 | 6.840 | 2,350,764 | -0.11(-1.58%) |
Sep 19, 2023 | 6.780 | 7.180 | 6.740 | 6.950 | 3,014,155 | +0.18(+2.66%) |
Sep 18, 2023 | 7.200 | 7.200 | 6.740 | 6.770 | 3,649,574 | -0.45(-6.23%) |
Sep 15, 2023 | 7.260 | 7.455 | 7.023 | 7.220 | 6,715,616 | -0.06(-0.82%) |
Sep 14, 2023 | 7.050 | 7.365 | 7.025 | 7.280 | 4,982,502 | +0.29(+4.15%) |
Sep 13, 2023 | 7.280 | 7.290 | 6.820 | 6.990 | 6,687,709 | -0.30(-4.12%) |
Sep 12, 2023 | 6.550 | 7.320 | 6.470 | 7.290 | 6,681,830 | +0.67(+10.12%) |
Sep 11, 2023 | 6.670 | 6.731 | 6.525 | 6.620 | 2,243,570 | +0.00(+0.00%) |
Sep 08, 2023 | 6.530 | 6.655 | 6.430 | 6.620 | 3,398,885 | +0.09(+1.38%) |
Sep 07, 2023 | 6.550 | 6.580 | 6.310 | 6.530 | 4,038,452 | -0.17(-2.54%) |
Sep 06, 2023 | 6.960 | 7.050 | 6.540 | 6.700 | 6,094,088 | -0.34(-4.83%) |
Sep 05, 2023 | 7.250 | 7.350 | 6.925 | 7.040 | 3,582,664 | -0.25(-3.43%) |
Sep 01, 2023 | 7.270 | 7.490 | 7.260 | 7.290 | 3,019,083 | +0.13(+1.82%) |
Aug 31, 2023 | 7.240 | 7.350 | 7.120 | 7.160 | 2,752,051 | -0.08(-1.10%) |
Aug 30, 2023 | 7.480 | 7.770 | 7.230 | 7.240 | 3,427,522 | -0.17(-2.29%) |
Aug 29, 2023 | 6.830 | 7.495 | 6.790 | 7.410 | 4,328,380 | +0.56(+8.18%) |
Aug 28, 2023 | 7.020 | 7.090 | 6.830 | 6.850 | 4,057,147 | -0.10(-1.44%) |
Aug 25, 2023 | 6.940 | 7.045 | 6.875 | 6.950 | 3,379,871 | +0.05(+0.72%) |
Aug 24, 2023 | 7.310 | 7.370 | 6.880 | 6.900 | 4,175,051 | -0.39(-5.35%) |
Aug 23, 2023 | 7.180 | 7.400 | 7.065 | 7.290 | 3,294,512 | +0.10(+1.39%) |
Aug 22, 2023 | 7.270 | 7.330 | 6.900 | 7.190 | 3,218,813 | +0.07(+0.98%) |
Aug 21, 2023 | 7.220 | 7.400 | 7.030 | 7.120 | 3,566,444 | -0.10(-1.39%) |
Aug 18, 2023 | 7.350 | 7.580 | 7.190 | 7.220 | 5,090,079 | -0.26(-3.48%) |
Aug 17, 2023 | 7.520 | 7.570 | 7.370 | 7.480 | 3,249,009 | +0.02(+0.27%) |
Aug 16, 2023 | 7.600 | 7.730 | 7.440 | 7.460 | 2,886,116 | -0.23(-2.99%) |
Aug 15, 2023 | 8.010 | 8.060 | 7.660 | 7.690 | 4,256,484 | -0.44(-5.41%) |
Aug 14, 2023 | 8.060 | 8.270 | 7.850 | 8.130 | 4,021,038 | -0.01(-0.12%) |
Aug 11, 2023 | 8.150 | 8.230 | 7.915 | 8.140 | 6,669,677 | -0.18(-2.16%) |
Aug 10, 2023 | 8.530 | 8.730 | 8.260 | 8.320 | 4,965,174 | -0.22(-2.58%) |
Aug 09, 2023 | 8.520 | 8.630 | 8.370 | 8.540 | 5,342,688 | +0.04(+0.47%) |
Aug 08, 2023 | 8.420 | 8.530 | 8.220 | 8.500 | 5,592,630 | -0.15(-1.73%) |
Aug 07, 2023 | 8.680 | 8.820 | 8.510 | 8.650 | 4,828,234 | -0.02(-0.23%) |
Aug 04, 2023 | 9.090 | 9.140 | 8.630 | 8.670 | 6,362,399 | -0.41(-4.52%) |
Aug 03, 2023 | 9.030 | 9.271 | 8.940 | 9.080 | 7,003,218 | +0.04(+0.44%) |
Aug 02, 2023 | 9.520 | 9.530 | 8.850 | 9.040 | 9,767,213 | -0.83(-8.41%) |