Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.350 | 3.465 | 2.900 | 2.967 | 402,731 | -0.38(-11.43%) |
Oct 30, 2023 | 5.168 | 5.168 | 3.216 | 3.350 | 716,153 | -1.85(-35.54%) |
Oct 27, 2023 | 4.757 | 5.456 | 4.221 | 5.197 | 423,825 | +0.08(+1.50%) |
Oct 26, 2023 | 4.422 | 5.666 | 4.144 | 5.121 | 486,285 | +0.86(+20.22%) |
Oct 25, 2023 | 3.752 | 4.527 | 3.350 | 4.259 | 523,976 | +0.51(+13.52%) |
Oct 24, 2023 | 4.211 | 4.307 | 3.513 | 3.752 | 259,656 | -1.07(-22.22%) |
Oct 23, 2023 | 5.264 | 5.647 | 4.174 | 4.824 | 544,468 | -0.09(-1.75%) |
Oct 20, 2023 | 4.575 | 5.181 | 3.924 | 4.910 | 487,365 | +0.70(+16.59%) |
Oct 19, 2023 | 3.608 | 4.403 | 3.072 | 4.211 | 382,515 | +0.63(+17.49%) |
Oct 18, 2023 | 2.938 | 3.828 | 2.871 | 3.584 | 438,640 | +0.63(+21.20%) |
Oct 17, 2023 | 3.015 | 3.237 | 2.642 | 2.957 | 241,117 | +0.06(+1.98%) |
Oct 16, 2023 | 3.474 | 3.484 | 2.871 | 2.900 | 280,060 | -0.74(-20.26%) |
Oct 13, 2023 | 3.599 | 3.991 | 3.245 | 3.637 | 3,155,607 | +0.20(+5.85%) |
Oct 12, 2023 | 3.398 | 3.733 | 3.168 | 3.436 | 551,352 | +0.03(+0.84%) |
Oct 11, 2023 | 3.608 | 3.647 | 3.374 | 3.407 | 418,309 | -0.26(-7.05%) |
Oct 10, 2023 | 3.838 | 3.891 | 3.541 | 3.666 | 1,581,126 | -0.37(-9.24%) |
Oct 09, 2023 | 3.972 | 4.173 | 3.915 | 4.039 | 285,544 | +0.03(+0.72%) |
Oct 06, 2023 | 4.546 | 4.738 | 3.848 | 4.010 | 2,105,493 | -0.26(-6.05%) |
Oct 05, 2023 | 5.264 | 5.503 | 4.211 | 4.269 | 902,788 | -1.06(-19.93%) |
Oct 04, 2023 | 5.972 | 6.020 | 5.264 | 5.331 | 2,458,648 | -0.37(-6.54%) |
Oct 03, 2023 | 5.159 | 6.164 | 4.929 | 5.704 | 314,123 | +0.56(+10.99%) |
Oct 02, 2023 | 5.312 | 5.355 | 4.843 | 5.140 | 393,775 | +0.07(+1.32%) |
Sep 29, 2023 | 5.570 | 5.570 | 4.651 | 5.073 | 913,295 | -0.37(-6.85%) |
Sep 28, 2023 | 6.011 | 6.394 | 5.168 | 5.446 | 193,548 | -0.59(-9.83%) |
Sep 27, 2023 | 5.886 | 7.255 | 5.743 | 6.039 | 146,828 | -0.22(-3.52%) |
Sep 26, 2023 | 5.570 | 7.035 | 5.570 | 6.260 | 226,596 | +1.03(+19.78%) |
Sep 25, 2023 | 6.556 | 6.212 | 5.226 | 5.226 | 168,903 | -1.01(-16.26%) |
Sep 22, 2023 | 6.499 | 6.499 | 5.799 | 6.240 | 3,463,206 | +0.05(+0.77%) |
Sep 21, 2023 | 4.623 | 6.221 | 4.594 | 6.193 | 158,731 | +1.76(+39.74%) |
Sep 20, 2023 | 4.136 | 4.431 | 4.088 | 4.431 | 39,020 | +0.26(+6.12%) |
Sep 19, 2023 | 4.345 | 4.355 | 4.116 | 4.176 | 17,295 | -0.07(-1.65%) |
Sep 18, 2023 | 4.240 | 4.364 | 4.144 | 4.246 | 34,925 | +0.10(+2.45%) |
Sep 15, 2023 | 3.991 | 4.604 | 3.991 | 4.144 | 79,790 | +0.15(+3.63%) |
Sep 14, 2023 | 4.106 | 4.202 | 3.934 | 3.999 | 80,743 | -0.17(-4.17%) |
Sep 13, 2023 | 4.250 | 4.364 | 4.106 | 4.173 | 27,290 | -0.19(-4.29%) |
Sep 12, 2023 | 4.269 | 4.422 | 4.173 | 4.360 | 1,001,641 | +0.16(+3.91%) |
Sep 11, 2023 | 4.355 | 4.355 | 4.125 | 4.196 | 17,951 | -0.26(-5.92%) |
Sep 08, 2023 | 4.353 | 4.517 | 4.274 | 4.460 | 34,355 | -0.11(-2.39%) |
Sep 07, 2023 | 4.364 | 4.786 | 4.364 | 4.569 | 21,887 | +0.18(+4.01%) |
Sep 06, 2023 | 4.221 | 4.594 | 4.221 | 4.393 | 39,064 | +0.18(+4.24%) |
Sep 05, 2023 | 4.163 | 4.288 | 4.138 | 4.215 | 21,442 | +0.05(+1.17%) |
Sep 01, 2023 | 4.135 | 4.269 | 4.068 | 4.166 | 37,407 | +0.03(+0.75%) |
Aug 31, 2023 | 4.154 | 4.297 | 4.096 | 4.135 | 32,346 | -0.09(-2.04%) |
Aug 30, 2023 | 4.211 | 4.384 | 4.202 | 4.221 | 19,671 | -0.11(-2.65%) |
Aug 29, 2023 | 4.757 | 4.766 | 4.336 | 4.336 | 58,680 | -0.34(-7.36%) |
Aug 28, 2023 | 4.996 | 4.996 | 4.680 | 4.680 | 30,797 | -0.36(-7.21%) |
Aug 25, 2023 | 5.446 | 5.637 | 4.977 | 5.044 | 30,310 | -0.35(-6.44%) |
Aug 24, 2023 | 4.931 | 5.408 | 4.872 | 5.391 | 211,982 | +0.44(+8.95%) |
Aug 23, 2023 | 5.216 | 5.221 | 4.920 | 4.948 | 61,265 | -0.41(-7.60%) |
Aug 22, 2023 | 5.283 | 5.417 | 5.274 | 5.355 | 12,826 | -0.01(-0.17%) |
Aug 21, 2023 | 5.685 | 5.685 | 5.283 | 5.365 | 28,954 | -0.32(-5.64%) |
Aug 18, 2023 | 5.934 | 5.972 | 5.618 | 5.685 | 65,115 | -0.08(-1.35%) |
Aug 17, 2023 | 5.283 | 5.824 | 5.283 | 5.763 | 97,931 | +0.29(+5.36%) |
Aug 16, 2023 | 5.417 | 5.522 | 4.786 | 5.470 | 20,738 | +0.13(+2.36%) |
Aug 15, 2023 | 5.245 | 5.403 | 5.212 | 5.344 | 30,984 | +0.21(+4.16%) |
Aug 14, 2023 | 5.302 | 5.312 | 5.121 | 5.130 | 7,126 | -0.11(-2.19%) |
Aug 11, 2023 | 5.446 | 5.455 | 5.188 | 5.245 | 20,577 | -0.08(-1.51%) |
Aug 10, 2023 | 5.178 | 5.398 | 5.073 | 5.325 | 21,598 | -0.03(-0.61%) |
Aug 09, 2023 | 5.350 | 5.436 | 5.159 | 5.358 | 15,541 | +0.12(+2.33%) |
Aug 08, 2023 | 5.408 | 5.599 | 5.236 | 5.236 | 14,144 | +0.01(+0.23%) |
Aug 07, 2023 | 5.341 | 5.350 | 5.225 | 5.225 | 6,790 | -0.24(-4.32%) |
Aug 04, 2023 | 5.197 | 5.503 | 5.092 | 5.460 | 41,517 | +0.16(+3.01%) |
Aug 03, 2023 | 5.441 | 5.522 | 5.240 | 5.301 | 12,582 | +0.03(+0.54%) |
Aug 02, 2023 | 5.054 | 5.331 | 5.054 | 5.272 | 38,521 | +0.36(+7.28%) |