Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.580 | 4.750 | 4.460 | 4.720 | 29,212 | +0.15(+3.28%) |
Oct 30, 2023 | 4.690 | 4.835 | 4.530 | 4.570 | 23,361 | -0.03(-0.65%) |
Oct 27, 2023 | 4.860 | 4.929 | 4.530 | 4.600 | 23,582 | -0.24(-4.96%) |
Oct 26, 2023 | 4.980 | 5.120 | 4.695 | 4.840 | 27,022 | -0.15(-3.01%) |
Oct 25, 2023 | 5.360 | 5.355 | 4.750 | 4.990 | 32,222 | -0.38(-7.08%) |
Oct 24, 2023 | 5.280 | 5.560 | 5.280 | 5.370 | 46,356 | +0.05(+0.94%) |
Oct 23, 2023 | 5.830 | 5.975 | 5.210 | 5.320 | 60,853 | -0.47(-8.12%) |
Oct 20, 2023 | 5.640 | 6.014 | 5.528 | 5.790 | 65,113 | +0.08(+1.40%) |
Oct 19, 2023 | 5.450 | 5.793 | 5.390 | 5.710 | 18,004 | +0.21(+3.82%) |
Oct 18, 2023 | 5.540 | 5.770 | 5.420 | 5.500 | 28,228 | -0.02(-0.36%) |
Oct 17, 2023 | 5.200 | 5.730 | 5.200 | 5.520 | 31,572 | +0.31(+5.95%) |
Oct 16, 2023 | 5.070 | 5.215 | 5.010 | 5.210 | 31,456 | +0.07(+1.36%) |
Oct 13, 2023 | 5.060 | 5.140 | 4.920 | 5.140 | 10,373 | +0.08(+1.58%) |
Oct 12, 2023 | 5.000 | 5.070 | 4.630 | 5.060 | 26,752 | +0.02(+0.40%) |
Oct 11, 2023 | 5.240 | 5.300 | 4.940 | 5.040 | 27,845 | -0.35(-6.49%) |
Oct 10, 2023 | 5.650 | 5.781 | 5.385 | 5.390 | 21,286 | -0.16(-2.88%) |
Oct 09, 2023 | 5.470 | 5.910 | 5.248 | 5.550 | 35,411 | -0.02(-0.36%) |
Oct 06, 2023 | 5.180 | 5.570 | 5.157 | 5.570 | 20,925 | +0.64(+12.98%) |
Oct 05, 2023 | 5.100 | 5.172 | 4.710 | 4.930 | 18,655 | -0.07(-1.40%) |
Oct 04, 2023 | 5.040 | 5.100 | 4.711 | 5.000 | 37,275 | -0.05(-0.99%) |
Oct 03, 2023 | 5.310 | 5.310 | 4.831 | 5.050 | 39,596 | -0.29(-5.43%) |
Oct 02, 2023 | 5.420 | 5.610 | 4.900 | 5.340 | 69,960 | -0.02(-0.37%) |
Sep 29, 2023 | 5.310 | 5.500 | 4.905 | 5.360 | 21,993 | +0.14(+2.68%) |
Sep 28, 2023 | 5.460 | 5.490 | 5.160 | 5.220 | 21,664 | -0.21(-3.87%) |
Sep 27, 2023 | 5.600 | 5.650 | 5.190 | 5.430 | 74,246 | +0.07(+1.31%) |
Sep 26, 2023 | 5.119 | 5.600 | 5.119 | 5.360 | 25,773 | +0.25(+4.89%) |
Sep 25, 2023 | 4.960 | 5.200 | 4.960 | 5.110 | 36,418 | +0.10(+2.00%) |
Sep 22, 2023 | 4.870 | 5.410 | 4.760 | 5.010 | 52,334 | +0.44(+9.63%) |
Sep 21, 2023 | 5.000 | 5.200 | 4.500 | 4.570 | 38,451 | -0.53(-10.39%) |
Sep 20, 2023 | 5.340 | 5.530 | 5.100 | 5.100 | 16,092 | -0.13(-2.49%) |
Sep 19, 2023 | 5.550 | 5.930 | 5.230 | 5.230 | 54,920 | -0.52(-9.04%) |
Sep 18, 2023 | 5.950 | 6.100 | 5.520 | 5.750 | 33,856 | -0.23(-3.85%) |
Sep 15, 2023 | 6.060 | 6.160 | 5.380 | 5.980 | 94,580 | -0.08(-1.32%) |
Sep 14, 2023 | 6.020 | 6.570 | 5.910 | 6.060 | 152,500 | -0.07(-1.14%) |
Sep 13, 2023 | 5.010 | 6.590 | 5.010 | 6.130 | 571,711 | +1.16(+23.34%) |
Sep 12, 2023 | 4.200 | 5.000 | 4.150 | 4.970 | 73,970 | +0.74(+17.49%) |
Sep 11, 2023 | 4.130 | 4.316 | 4.130 | 4.230 | 46,547 | +0.10(+2.42%) |
Sep 08, 2023 | 4.400 | 4.480 | 4.100 | 4.130 | 81,275 | -0.35(-7.81%) |
Sep 07, 2023 | 4.610 | 4.630 | 4.321 | 4.480 | 124,485 | -0.28(-5.88%) |
Sep 06, 2023 | 5.210 | 5.210 | 4.590 | 4.760 | 77,652 | -0.14(-2.86%) |
Sep 05, 2023 | 5.620 | 6.000 | 4.810 | 4.900 | 161,272 | -1.10(-18.33%) |
Sep 01, 2023 | 4.610 | 6.750 | 4.600 | 6.000 | 433,814 | +1.44(+31.58%) |
Aug 31, 2023 | 4.050 | 4.690 | 4.050 | 4.560 | 190,985 | +0.58(+14.57%) |
Aug 30, 2023 | 3.800 | 4.130 | 3.799 | 3.980 | 57,674 | +0.23(+6.13%) |
Aug 29, 2023 | 3.720 | 3.950 | 3.567 | 3.750 | 115,700 | +0.07(+1.90%) |
Aug 28, 2023 | 3.480 | 3.750 | 3.480 | 3.680 | 39,057 | +0.24(+6.98%) |
Aug 25, 2023 | 3.420 | 3.500 | 3.287 | 3.440 | 5,896 | +0.09(+2.69%) |
Aug 24, 2023 | 3.260 | 3.500 | 3.260 | 3.350 | 25,098 | +0.14(+4.36%) |
Aug 23, 2023 | 2.900 | 3.378 | 2.895 | 3.210 | 27,826 | +0.33(+11.46%) |
Aug 22, 2023 | 2.840 | 2.940 | 2.800 | 2.880 | 7,465 | +0.12(+4.35%) |
Aug 21, 2023 | 2.830 | 2.850 | 2.700 | 2.760 | 19,889 | -0.02(-0.72%) |
Aug 18, 2023 | 2.820 | 2.932 | 2.757 | 2.780 | 28,760 | -0.05(-1.59%) |
Aug 17, 2023 | 2.860 | 2.960 | 2.679 | 2.825 | 32,337 | -0.13(-4.56%) |
Aug 16, 2023 | 3.330 | 3.360 | 2.940 | 2.960 | 41,038 | -0.32(-9.76%) |
Aug 15, 2023 | 3.460 | 3.600 | 3.200 | 3.280 | 50,594 | -0.27(-7.61%) |
Aug 14, 2023 | 3.470 | 3.803 | 3.382 | 3.550 | 93,576 | +0.10(+2.90%) |
Aug 11, 2023 | 3.110 | 3.490 | 3.110 | 3.450 | 88,350 | +0.38(+12.38%) |
Aug 10, 2023 | 2.820 | 3.208 | 2.675 | 3.070 | 95,933 | +0.27(+9.64%) |
Aug 09, 2023 | 2.850 | 2.863 | 2.750 | 2.800 | 40,965 | +0.00(+0.00%) |
Aug 08, 2023 | 2.830 | 2.850 | 2.700 | 2.800 | 47,048 | +0.00(+0.00%) |
Aug 07, 2023 | 2.650 | 2.889 | 2.620 | 2.800 | 50,775 | +0.16(+6.06%) |
Aug 04, 2023 | 2.630 | 2.700 | 2.570 | 2.640 | 29,185 | +0.04(+1.73%) |
Aug 03, 2023 | 2.590 | 2.630 | 2.500 | 2.595 | 47,124 | +0.05(+1.76%) |
Aug 02, 2023 | 2.650 | 2.660 | 2.500 | 2.550 | 35,717 | -0.09(-3.41%) |