Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.310 | 4.590 | 4.275 | 4.440 | 1,923,639 | +0.11(+2.54%) |
Oct 30, 2023 | 4.340 | 4.350 | 4.075 | 4.330 | 858,735 | +0.08(+1.88%) |
Oct 27, 2023 | 4.460 | 4.460 | 4.020 | 4.250 | 2,113,978 | -0.20(-4.39%) |
Oct 26, 2023 | 4.300 | 4.540 | 4.264 | 4.445 | 1,227,455 | +0.17(+3.86%) |
Oct 25, 2023 | 4.650 | 4.710 | 4.215 | 4.280 | 1,713,312 | -0.41(-8.74%) |
Oct 24, 2023 | 4.190 | 4.750 | 4.190 | 4.690 | 1,835,500 | +0.51(+12.20%) |
Oct 23, 2023 | 4.090 | 4.300 | 4.000 | 4.180 | 1,127,106 | +0.06(+1.46%) |
Oct 20, 2023 | 4.050 | 4.170 | 3.940 | 4.120 | 1,119,270 | +0.04(+0.98%) |
Oct 19, 2023 | 4.120 | 4.195 | 3.960 | 4.080 | 1,114,282 | -0.07(-1.69%) |
Oct 18, 2023 | 4.390 | 4.390 | 4.150 | 4.150 | 779,951 | -0.29(-6.53%) |
Oct 17, 2023 | 4.290 | 4.600 | 4.290 | 4.440 | 1,246,164 | +0.08(+1.83%) |
Oct 16, 2023 | 4.240 | 4.380 | 4.100 | 4.360 | 1,484,621 | +0.08(+1.75%) |
Oct 13, 2023 | 4.300 | 4.420 | 4.280 | 4.285 | 784,908 | -0.04(-0.81%) |
Oct 12, 2023 | 4.790 | 4.790 | 4.280 | 4.320 | 1,243,941 | -0.44(-9.24%) |
Oct 11, 2023 | 4.960 | 5.040 | 4.730 | 4.760 | 825,847 | -0.19(-3.84%) |
Oct 10, 2023 | 4.630 | 5.025 | 4.620 | 4.950 | 1,289,774 | +0.32(+6.91%) |
Oct 09, 2023 | 4.650 | 4.700 | 4.490 | 4.630 | 1,061,562 | -0.07(-1.49%) |
Oct 06, 2023 | 4.680 | 4.775 | 4.550 | 4.700 | 1,322,603 | -0.04(-0.84%) |
Oct 05, 2023 | 4.800 | 4.800 | 4.500 | 4.740 | 1,951,220 | -0.07(-1.46%) |
Oct 04, 2023 | 5.260 | 5.260 | 4.800 | 4.810 | 2,120,184 | -0.41(-7.85%) |
Oct 03, 2023 | 5.150 | 5.300 | 5.121 | 5.220 | 1,341,745 | +0.03(+0.58%) |
Oct 02, 2023 | 5.440 | 5.440 | 5.130 | 5.190 | 1,423,319 | -0.26(-4.77%) |
Sep 29, 2023 | 5.630 | 5.685 | 5.390 | 5.450 | 1,163,843 | -0.10(-1.80%) |
Sep 28, 2023 | 5.640 | 5.730 | 5.440 | 5.550 | 1,539,262 | -0.09(-1.60%) |
Sep 27, 2023 | 5.660 | 5.770 | 5.351 | 5.640 | 2,089,680 | +0.08(+1.44%) |
Sep 26, 2023 | 5.900 | 6.340 | 5.495 | 5.560 | 5,615,549 | +0.48(+9.45%) |
Sep 25, 2023 | 4.990 | 5.090 | 5.020 | 5.080 | 1,067,677 | +0.01(+0.20%) |
Sep 22, 2023 | 5.210 | 5.290 | 5.045 | 5.070 | 1,259,386 | -0.11(-2.12%) |
Sep 21, 2023 | 5.030 | 5.250 | 4.950 | 5.180 | 1,692,054 | +0.00(+0.00%) |
Sep 20, 2023 | 5.460 | 5.490 | 5.160 | 5.180 | 1,022,730 | -0.25(-4.60%) |
Sep 19, 2023 | 5.510 | 5.570 | 5.095 | 5.430 | 1,976,908 | -0.09(-1.63%) |
Sep 18, 2023 | 6.040 | 6.050 | 5.510 | 5.520 | 1,630,663 | -0.54(-8.91%) |
Sep 15, 2023 | 6.200 | 6.280 | 6.050 | 6.060 | 1,404,713 | -0.15(-2.42%) |
Sep 14, 2023 | 6.610 | 6.670 | 6.180 | 6.210 | 1,807,364 | -0.35(-5.34%) |
Sep 13, 2023 | 6.690 | 6.860 | 6.540 | 6.560 | 848,134 | -0.11(-1.65%) |
Sep 12, 2023 | 6.200 | 6.850 | 6.140 | 6.670 | 1,320,122 | +0.44(+7.06%) |
Sep 11, 2023 | 6.100 | 6.240 | 6.005 | 6.230 | 1,056,282 | +0.23(+3.83%) |
Sep 08, 2023 | 6.290 | 6.290 | 6.000 | 6.000 | 1,117,289 | -0.30(-4.76%) |
Sep 07, 2023 | 6.440 | 6.450 | 6.180 | 6.300 | 1,159,782 | -0.27(-4.11%) |
Sep 06, 2023 | 6.630 | 6.640 | 6.410 | 6.570 | 687,831 | -0.07(-1.05%) |
Sep 05, 2023 | 6.730 | 6.805 | 6.560 | 6.640 | 685,656 | -0.17(-2.50%) |
Sep 01, 2023 | 6.820 | 6.960 | 6.725 | 6.810 | 534,621 | +0.04(+0.59%) |
Aug 31, 2023 | 6.860 | 6.930 | 6.700 | 6.770 | 844,105 | -0.06(-0.88%) |
Aug 30, 2023 | 6.640 | 6.860 | 6.560 | 6.830 | 949,400 | +0.15(+2.25%) |
Aug 29, 2023 | 6.170 | 6.730 | 6.120 | 6.680 | 1,758,730 | +0.51(+8.27%) |
Aug 28, 2023 | 6.210 | 6.300 | 6.120 | 6.170 | 824,606 | +0.01(+0.16%) |
Aug 25, 2023 | 6.090 | 6.260 | 6.040 | 6.160 | 1,136,917 | +0.09(+1.48%) |
Aug 24, 2023 | 6.500 | 6.510 | 6.040 | 6.070 | 1,280,279 | -0.43(-6.62%) |
Aug 23, 2023 | 6.370 | 6.595 | 6.270 | 6.500 | 1,549,859 | +0.17(+2.69%) |
Aug 22, 2023 | 6.490 | 6.540 | 6.230 | 6.330 | 1,356,963 | -0.11(-1.71%) |
Aug 21, 2023 | 6.240 | 6.490 | 6.090 | 6.440 | 1,053,613 | +0.22(+3.54%) |
Aug 18, 2023 | 6.010 | 6.280 | 5.990 | 6.220 | 2,116,365 | +0.10(+1.63%) |
Aug 17, 2023 | 6.210 | 6.250 | 6.040 | 6.120 | 1,195,740 | -0.10(-1.61%) |
Aug 16, 2023 | 6.200 | 6.380 | 6.130 | 6.220 | 1,304,807 | -0.07(-1.11%) |
Aug 15, 2023 | 6.180 | 6.555 | 6.170 | 6.290 | 1,318,965 | +0.03(+0.48%) |
Aug 14, 2023 | 6.240 | 6.280 | 6.000 | 6.260 | 1,491,258 | -0.04(-0.63%) |
Aug 11, 2023 | 6.340 | 6.450 | 6.190 | 6.300 | 1,084,648 | -0.12(-1.87%) |
Aug 10, 2023 | 6.500 | 6.650 | 6.255 | 6.420 | 1,112,459 | -0.07(-1.08%) |
Aug 09, 2023 | 6.630 | 6.660 | 6.405 | 6.490 | 1,031,931 | -0.16(-2.41%) |
Aug 08, 2023 | 6.600 | 6.670 | 6.450 | 6.650 | 938,295 | -0.05(-0.75%) |
Aug 07, 2023 | 6.780 | 6.795 | 6.482 | 6.700 | 1,353,655 | -0.13(-1.90%) |
Aug 04, 2023 | 7.190 | 7.190 | 6.640 | 6.830 | 2,076,302 | -0.14(-2.01%) |
Aug 03, 2023 | 7.640 | 7.730 | 6.710 | 6.970 | 3,562,140 | -0.99(-12.44%) |
Aug 02, 2023 | 8.050 | 8.100 | 7.870 | 7.960 | 854,011 | -0.29(-3.52%) |