Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.800 | 4.840 | 4.612 | 4.670 | 17,415 | -0.11(-2.30%) |
Oct 30, 2023 | 4.700 | 4.836 | 4.640 | 4.780 | 11,300 | +0.08(+1.70%) |
Oct 27, 2023 | 4.740 | 4.740 | 4.463 | 4.700 | 21,194 | +0.02(+0.43%) |
Oct 26, 2023 | 4.520 | 4.790 | 4.450 | 4.680 | 18,500 | +0.14(+3.08%) |
Oct 25, 2023 | 4.790 | 5.300 | 4.350 | 4.540 | 88,284 | -0.03(-0.66%) |
Oct 24, 2023 | 4.400 | 4.570 | 4.310 | 4.570 | 22,939 | +0.15(+3.39%) |
Oct 23, 2023 | 4.410 | 4.524 | 4.340 | 4.420 | 18,267 | +0.02(+0.45%) |
Oct 20, 2023 | 4.520 | 4.822 | 4.320 | 4.400 | 27,222 | -0.15(-3.30%) |
Oct 19, 2023 | 4.370 | 4.630 | 4.220 | 4.550 | 50,256 | +0.15(+3.41%) |
Oct 18, 2023 | 4.260 | 4.470 | 4.260 | 4.400 | 26,970 | +0.00(+0.00%) |
Oct 17, 2023 | 4.310 | 4.688 | 4.251 | 4.400 | 75,649 | +0.06(+1.38%) |
Oct 16, 2023 | 4.640 | 4.990 | 4.300 | 4.340 | 36,094 | -0.27(-5.86%) |
Oct 13, 2023 | 4.540 | 5.310 | 4.300 | 4.610 | 228,934 | +0.07(+1.54%) |
Oct 12, 2023 | 4.620 | 4.710 | 4.450 | 4.540 | 23,905 | -0.07(-1.52%) |
Oct 11, 2023 | 4.700 | 4.800 | 4.540 | 4.610 | 19,922 | -0.07(-1.50%) |
Oct 10, 2023 | 4.690 | 4.700 | 4.660 | 4.680 | 7,519 | +0.08(+1.74%) |
Oct 09, 2023 | 4.570 | 4.860 | 4.570 | 4.600 | 24,646 | +0.00(+0.00%) |
Oct 06, 2023 | 4.510 | 4.650 | 4.510 | 4.600 | 15,533 | +0.08(+1.77%) |
Oct 05, 2023 | 4.540 | 4.695 | 4.520 | 4.520 | 40,485 | -0.03(-0.66%) |
Oct 04, 2023 | 4.630 | 4.750 | 4.550 | 4.550 | 22,681 | -0.08(-1.73%) |
Oct 03, 2023 | 4.550 | 4.870 | 4.550 | 4.630 | 19,254 | +0.05(+1.09%) |
Oct 02, 2023 | 4.820 | 4.980 | 4.510 | 4.580 | 28,164 | -0.41(-8.22%) |
Sep 29, 2023 | 4.550 | 5.040 | 4.510 | 4.990 | 60,714 | +0.15(+2.99%) |
Sep 28, 2023 | 4.520 | 4.890 | 4.520 | 4.845 | 36,832 | +0.25(+5.33%) |
Sep 27, 2023 | 4.850 | 4.980 | 4.510 | 4.600 | 37,708 | -0.22(-4.56%) |
Sep 26, 2023 | 4.990 | 5.125 | 4.800 | 4.820 | 27,657 | -0.10(-2.03%) |
Sep 25, 2023 | 4.910 | 5.030 | 4.920 | 4.920 | 13,117 | -0.10(-1.99%) |
Sep 22, 2023 | 5.480 | 5.515 | 5.000 | 5.020 | 47,792 | -0.43(-7.89%) |
Sep 21, 2023 | 5.610 | 5.765 | 5.450 | 5.450 | 19,949 | -0.07(-1.27%) |
Sep 20, 2023 | 5.900 | 5.930 | 5.460 | 5.520 | 29,956 | -0.31(-5.32%) |
Sep 19, 2023 | 5.680 | 6.140 | 5.680 | 5.830 | 47,249 | +0.26(+4.67%) |
Sep 18, 2023 | 5.580 | 5.620 | 5.300 | 5.570 | 25,653 | +0.32(+6.10%) |
Sep 15, 2023 | 5.410 | 5.643 | 5.250 | 5.250 | 36,064 | -0.28(-5.06%) |
Sep 14, 2023 | 5.610 | 5.700 | 5.280 | 5.530 | 65,076 | +0.06(+1.10%) |
Sep 13, 2023 | 5.819 | 6.189 | 5.450 | 5.470 | 40,435 | -0.42(-7.13%) |
Sep 12, 2023 | 6.120 | 6.290 | 5.790 | 5.890 | 33,745 | -0.43(-6.73%) |
Sep 11, 2023 | 6.270 | 6.360 | 6.200 | 6.315 | 13,784 | -0.14(-2.24%) |
Sep 08, 2023 | 6.470 | 6.510 | 5.770 | 6.460 | 99,213 | -0.04(-0.62%) |
Sep 07, 2023 | 7.450 | 7.454 | 6.420 | 6.500 | 83,228 | -0.78(-10.71%) |
Sep 06, 2023 | 7.420 | 7.420 | 7.120 | 7.280 | 11,807 | -0.17(-2.28%) |
Sep 05, 2023 | 7.250 | 7.450 | 7.031 | 7.450 | 19,643 | +0.08(+1.09%) |
Sep 01, 2023 | 7.450 | 7.600 | 7.186 | 7.370 | 11,544 | -0.08(-1.07%) |
Aug 31, 2023 | 7.530 | 7.790 | 7.365 | 7.450 | 11,117 | -0.25(-3.25%) |
Aug 30, 2023 | 7.540 | 7.850 | 7.350 | 7.700 | 22,423 | +0.42(+5.77%) |
Aug 29, 2023 | 7.270 | 7.583 | 7.170 | 7.280 | 11,652 | +0.14(+1.96%) |
Aug 28, 2023 | 7.420 | 7.480 | 7.020 | 7.140 | 20,957 | -0.09(-1.24%) |
Aug 25, 2023 | 7.130 | 7.290 | 7.060 | 7.230 | 10,830 | -0.13(-1.77%) |
Aug 24, 2023 | 7.610 | 7.610 | 7.120 | 7.360 | 29,695 | +0.05(+0.68%) |
Aug 23, 2023 | 7.100 | 7.650 | 7.100 | 7.310 | 31,261 | +0.23(+3.25%) |
Aug 22, 2023 | 7.260 | 7.760 | 7.000 | 7.080 | 17,160 | -0.17(-2.34%) |
Aug 21, 2023 | 7.430 | 7.550 | 7.180 | 7.250 | 12,145 | +0.10(+1.40%) |
Aug 18, 2023 | 6.810 | 7.150 | 6.810 | 7.150 | 20,078 | +0.37(+5.46%) |
Aug 17, 2023 | 6.940 | 7.058 | 6.780 | 6.780 | 8,097 | +0.03(+0.44%) |
Aug 16, 2023 | 6.915 | 7.000 | 6.687 | 6.750 | 14,421 | -0.24(-3.43%) |
Aug 15, 2023 | 7.040 | 7.251 | 6.800 | 6.990 | 30,717 | +0.10(+1.45%) |
Aug 14, 2023 | 7.080 | 7.110 | 6.890 | 6.890 | 16,073 | -0.32(-4.44%) |
Aug 11, 2023 | 7.100 | 7.210 | 6.800 | 7.210 | 10,212 | +0.29(+4.19%) |
Aug 10, 2023 | 7.160 | 7.180 | 6.700 | 6.920 | 14,079 | +0.00(+0.00%) |
Aug 09, 2023 | 7.320 | 7.320 | 6.900 | 6.920 | 18,533 | -0.38(-5.21%) |
Aug 08, 2023 | 7.690 | 7.750 | 6.990 | 7.300 | 46,293 | -0.30(-3.95%) |
Aug 07, 2023 | 7.980 | 8.270 | 7.600 | 7.600 | 14,512 | -0.35(-4.40%) |
Aug 04, 2023 | 8.040 | 8.040 | 7.860 | 7.950 | 8,557 | -0.02(-0.25%) |
Aug 03, 2023 | 7.800 | 8.152 | 7.800 | 7.970 | 8,133 | +0.00(+0.00%) |
Aug 02, 2023 | 7.910 | 8.313 | 7.900 | 7.970 | 6,955 | -0.13(-1.60%) |