Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.000 | 4.000 | 3.910 | 3.960 | 3,016 | -0.02(-0.50%) |
Oct 30, 2023 | 3.920 | 4.040 | 3.920 | 3.980 | 2,996 | +0.01(+0.25%) |
Oct 27, 2023 | 4.040 | 4.050 | 3.970 | 3.970 | 1,169 | +0.01(+0.25%) |
Oct 26, 2023 | 4.240 | 4.240 | 3.920 | 3.960 | 6,245 | -0.13(-3.18%) |
Oct 25, 2023 | 4.110 | 4.110 | 3.910 | 4.090 | 7,724 | +0.01(+0.25%) |
Oct 24, 2023 | 4.080 | 4.110 | 4.050 | 4.080 | 3,386 | -0.02(-0.49%) |
Oct 23, 2023 | 4.040 | 4.116 | 3.980 | 4.100 | 1,727 | +0.12(+3.02%) |
Oct 20, 2023 | 4.100 | 4.110 | 3.905 | 3.980 | 7,744 | -0.12(-2.93%) |
Oct 19, 2023 | 4.190 | 4.190 | 3.900 | 4.100 | 2,935 | +0.01(+0.24%) |
Oct 18, 2023 | 4.120 | 4.180 | 3.940 | 4.090 | 1,376 | +0.05(+1.24%) |
Oct 17, 2023 | 4.000 | 4.138 | 4.000 | 4.040 | 4,612 | +0.04(+1.00%) |
Oct 16, 2023 | 3.910 | 4.163 | 3.910 | 4.000 | 6,921 | +0.01(+0.25%) |
Oct 13, 2023 | 4.020 | 4.100 | 3.900 | 3.990 | 4,688 | -0.10(-2.44%) |
Oct 12, 2023 | 4.100 | 4.140 | 4.000 | 4.090 | 5,147 | +0.08(+2.00%) |
Oct 11, 2023 | 4.148 | 4.148 | 4.000 | 4.010 | 6,683 | -0.09(-2.20%) |
Oct 10, 2023 | 4.050 | 4.160 | 4.050 | 4.100 | 2,108 | -0.06(-1.44%) |
Oct 09, 2023 | 4.100 | 4.190 | 4.090 | 4.160 | 5,015 | +0.02(+0.36%) |
Oct 06, 2023 | 4.135 | 4.145 | 4.040 | 4.145 | 1,644 | -0.02(-0.36%) |
Oct 05, 2023 | 4.040 | 4.250 | 4.040 | 4.160 | 4,777 | +0.09(+2.14%) |
Oct 04, 2023 | 4.050 | 4.160 | 4.050 | 4.073 | 3,562 | +0.04(+1.06%) |
Oct 03, 2023 | 4.010 | 4.030 | 4.010 | 4.030 | 1,417 | -0.01(-0.15%) |
Oct 02, 2023 | 4.000 | 4.040 | 4.000 | 4.036 | 16,711 | +0.23(+5.94%) |
Sep 29, 2023 | 3.800 | 4.130 | 3.800 | 3.810 | 9,446 | +0.11(+2.97%) |
Sep 28, 2023 | 3.960 | 4.150 | 3.615 | 3.700 | 77,183 | -0.04(-1.07%) |
Sep 27, 2023 | 3.950 | 3.950 | 3.730 | 3.740 | 10,753 | -0.15(-3.86%) |
Sep 26, 2023 | 4.020 | 4.073 | 3.890 | 3.890 | 20,150 | -0.21(-5.12%) |
Sep 25, 2023 | 4.100 | 4.150 | 4.100 | 4.100 | 7,245 | +0.00(+0.00%) |
Sep 22, 2023 | 4.200 | 4.240 | 4.100 | 4.100 | 20,118 | -0.12(-2.73%) |
Sep 21, 2023 | 4.500 | 4.500 | 4.215 | 4.215 | 11,203 | -0.32(-7.11%) |
Sep 20, 2023 | 4.170 | 4.630 | 4.170 | 4.538 | 22,232 | +0.37(+8.82%) |
Sep 19, 2023 | 4.070 | 4.411 | 4.070 | 4.170 | 9,820 | -0.02(-0.38%) |
Sep 18, 2023 | 4.360 | 4.499 | 4.186 | 4.186 | 13,042 | -0.31(-6.98%) |
Sep 15, 2023 | 4.071 | 4.500 | 4.071 | 4.500 | 29,462 | +0.14(+3.21%) |
Sep 14, 2023 | 4.200 | 4.380 | 4.200 | 4.360 | 16,418 | +0.16(+3.81%) |
Sep 13, 2023 | 4.100 | 4.260 | 4.077 | 4.200 | 6,020 | +0.09(+2.19%) |
Sep 12, 2023 | 3.980 | 4.140 | 3.980 | 4.110 | 27,961 | +0.05(+1.23%) |
Sep 11, 2023 | 3.920 | 4.258 | 3.920 | 4.060 | 12,579 | +0.08(+2.02%) |
Sep 08, 2023 | 4.110 | 4.110 | 3.900 | 3.980 | 13,436 | -0.13(-3.17%) |
Sep 07, 2023 | 4.120 | 4.256 | 4.070 | 4.110 | 9,533 | -0.09(-2.14%) |
Sep 06, 2023 | 4.230 | 4.320 | 4.200 | 4.200 | 9,464 | -0.03(-0.71%) |
Sep 05, 2023 | 4.350 | 4.369 | 4.190 | 4.230 | 19,596 | -0.14(-3.20%) |
Sep 01, 2023 | 4.230 | 4.370 | 4.230 | 4.370 | 22,758 | +0.19(+4.55%) |
Aug 31, 2023 | 4.240 | 4.630 | 4.180 | 4.180 | 46,304 | -0.10(-2.34%) |
Aug 30, 2023 | 4.180 | 4.542 | 4.110 | 4.280 | 93,422 | +0.08(+1.90%) |
Aug 29, 2023 | 4.280 | 4.610 | 4.200 | 4.200 | 49,941 | -0.03(-0.71%) |
Aug 28, 2023 | 4.690 | 4.750 | 4.100 | 4.230 | 97,860 | -0.41(-8.84%) |
Aug 25, 2023 | 4.580 | 4.750 | 4.490 | 4.640 | 11,324 | +0.05(+1.09%) |
Aug 24, 2023 | 4.850 | 4.930 | 4.520 | 4.590 | 70,396 | -0.32(-6.52%) |
Aug 23, 2023 | 5.150 | 5.360 | 4.750 | 4.910 | 60,385 | -0.28(-5.39%) |
Aug 22, 2023 | 5.000 | 5.250 | 4.940 | 5.190 | 155,501 | +0.27(+5.49%) |
Aug 21, 2023 | 4.240 | 4.980 | 4.240 | 4.920 | 112,194 | +0.61(+14.15%) |
Aug 18, 2023 | 4.200 | 4.560 | 4.030 | 4.310 | 119,764 | +0.06(+1.41%) |
Aug 17, 2023 | 4.090 | 4.430 | 3.980 | 4.250 | 47,054 | +0.08(+1.92%) |
Aug 16, 2023 | 4.300 | 4.300 | 4.000 | 4.170 | 67,110 | -0.09(-2.11%) |
Aug 15, 2023 | 3.470 | 4.654 | 3.470 | 4.260 | 452,022 | +0.72(+20.34%) |
Aug 14, 2023 | 3.580 | 3.639 | 3.410 | 3.540 | 39,432 | -0.11(-3.01%) |
Aug 11, 2023 | 3.570 | 3.820 | 3.570 | 3.650 | 111,632 | -0.06(-1.62%) |
Aug 10, 2023 | 3.840 | 3.980 | 3.540 | 3.710 | 72,744 | -0.21(-5.36%) |
Aug 09, 2023 | 3.790 | 3.987 | 3.790 | 3.920 | 89,077 | +0.08(+2.08%) |
Aug 08, 2023 | 3.910 | 3.960 | 3.640 | 3.840 | 116,144 | -0.15(-3.76%) |
Aug 07, 2023 | 4.100 | 4.280 | 3.930 | 3.990 | 171,264 | -0.08(-1.97%) |
Aug 04, 2023 | 3.990 | 4.150 | 3.990 | 4.070 | 38,074 | +0.00(+0.00%) |
Aug 03, 2023 | 3.930 | 4.080 | 3.930 | 4.070 | 22,242 | +0.01(+0.25%) |
Aug 02, 2023 | 4.100 | 4.135 | 3.930 | 4.060 | 37,299 | -0.14(-3.33%) |