Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.309 | 4.419 | 4.240 | 4.290 | 8,033,474 | +0.01(+0.23%) |
Oct 30, 2023 | 4.319 | 4.369 | 4.190 | 4.280 | 8,030,221 | -0.03(-0.69%) |
Oct 27, 2023 | 4.329 | 4.394 | 4.210 | 4.309 | 8,361,947 | +0.01(+0.23%) |
Oct 26, 2023 | 4.270 | 4.359 | 4.170 | 4.300 | 8,598,689 | -0.01(-0.23%) |
Oct 25, 2023 | 4.309 | 4.374 | 4.230 | 4.309 | 6,565,712 | -0.02(-0.46%) |
Oct 24, 2023 | 4.379 | 4.399 | 4.290 | 4.329 | 5,483,608 | -0.06(-1.36%) |
Oct 23, 2023 | 4.419 | 4.486 | 4.339 | 4.389 | 6,808,541 | -0.10(-2.21%) |
Oct 20, 2023 | 4.568 | 4.617 | 4.460 | 4.488 | 9,429,221 | -0.08(-1.74%) |
Oct 19, 2023 | 4.319 | 4.592 | 4.280 | 4.568 | 15,375,579 | +0.19(+4.31%) |
Oct 18, 2023 | 4.369 | 4.444 | 4.354 | 4.379 | 7,460,174 | +0.04(+0.92%) |
Oct 17, 2023 | 4.260 | 4.429 | 4.260 | 4.339 | 7,355,888 | +0.02(+0.46%) |
Oct 16, 2023 | 4.349 | 4.359 | 4.220 | 4.319 | 5,255,146 | +0.00(+0.00%) |
Oct 13, 2023 | 4.240 | 4.349 | 4.215 | 4.319 | 8,211,536 | +0.20(+4.82%) |
Oct 12, 2023 | 4.190 | 4.200 | 4.071 | 4.121 | 8,027,453 | -0.02(-0.48%) |
Oct 11, 2023 | 4.101 | 4.170 | 4.002 | 4.141 | 8,095,657 | +0.00(+0.00%) |
Oct 10, 2023 | 4.121 | 4.180 | 4.111 | 4.141 | 7,278,796 | +0.02(+0.48%) |
Oct 09, 2023 | 4.091 | 4.220 | 4.081 | 4.121 | 6,542,084 | +0.20(+5.06%) |
Oct 06, 2023 | 3.843 | 3.987 | 3.743 | 3.922 | 10,189,432 | +0.09(+2.33%) |
Oct 05, 2023 | 3.753 | 3.883 | 3.734 | 3.833 | 11,119,812 | +0.03(+0.78%) |
Oct 04, 2023 | 4.022 | 4.022 | 3.783 | 3.803 | 13,544,353 | -0.29(-7.04%) |
Oct 03, 2023 | 4.031 | 4.141 | 3.992 | 4.091 | 11,597,048 | +0.01(+0.24%) |
Oct 02, 2023 | 4.389 | 4.409 | 4.041 | 4.081 | 14,011,383 | -0.30(-6.80%) |
Sep 29, 2023 | 4.359 | 4.458 | 4.314 | 4.379 | 17,003,138 | +0.10(+2.32%) |
Sep 28, 2023 | 4.319 | 4.349 | 4.240 | 4.280 | 7,058,732 | -0.01(-0.23%) |
Sep 27, 2023 | 4.250 | 4.349 | 4.190 | 4.290 | 10,950,817 | +0.14(+3.35%) |
Sep 26, 2023 | 4.131 | 4.220 | 4.101 | 4.151 | 10,289,166 | -0.01(-0.24%) |
Sep 25, 2023 | 4.012 | 4.190 | 4.151 | 4.161 | 8,097,163 | +0.16(+3.97%) |
Sep 22, 2023 | 4.031 | 4.101 | 3.962 | 4.002 | 9,357,030 | +0.01(+0.25%) |
Sep 21, 2023 | 4.111 | 4.141 | 3.972 | 3.992 | 8,465,101 | -0.10(-2.43%) |
Sep 20, 2023 | 4.180 | 4.278 | 4.091 | 4.091 | 11,119,069 | -0.09(-2.14%) |
Sep 19, 2023 | 4.349 | 4.379 | 4.151 | 4.180 | 35,054,468 | -0.12(-2.77%) |
Sep 18, 2023 | 4.339 | 4.369 | 4.290 | 4.300 | 9,815,788 | +0.00(+0.00%) |
Sep 15, 2023 | 4.349 | 4.379 | 4.272 | 4.300 | 7,288,285 | -0.05(-1.14%) |
Sep 14, 2023 | 4.349 | 4.399 | 4.329 | 4.349 | 6,308,431 | +0.10(+2.40%) |
Sep 13, 2023 | 4.336 | 4.346 | 4.199 | 4.247 | 6,076,158 | -0.06(-1.38%) |
Sep 12, 2023 | 4.198 | 4.336 | 4.178 | 4.307 | 7,079,895 | +0.20(+4.81%) |
Sep 11, 2023 | 4.188 | 4.246 | 4.080 | 4.109 | 6,035,270 | -0.04(-0.95%) |
Sep 08, 2023 | 4.089 | 4.208 | 4.089 | 4.149 | 7,290,711 | +0.08(+1.94%) |
Sep 07, 2023 | 4.129 | 4.206 | 4.050 | 4.070 | 7,042,585 | -0.13(-3.06%) |
Sep 06, 2023 | 4.168 | 4.267 | 4.149 | 4.198 | 7,142,781 | +0.05(+1.19%) |
Sep 05, 2023 | 4.178 | 4.242 | 4.129 | 4.149 | 4,781,083 | +0.02(+0.48%) |
Sep 01, 2023 | 4.089 | 4.159 | 4.060 | 4.129 | 3,051,328 | +0.11(+2.70%) |
Aug 31, 2023 | 4.030 | 4.050 | 3.991 | 4.020 | 2,829,694 | +0.03(+0.74%) |
Aug 30, 2023 | 3.971 | 4.030 | 3.961 | 3.991 | 4,170,236 | +0.05(+1.25%) |
Aug 29, 2023 | 3.912 | 3.956 | 3.857 | 3.941 | 3,664,784 | +0.06(+1.53%) |
Aug 28, 2023 | 3.813 | 3.912 | 3.813 | 3.882 | 2,979,991 | +0.09(+2.34%) |
Aug 25, 2023 | 3.803 | 3.842 | 3.764 | 3.793 | 4,203,566 | +0.03(+0.79%) |
Aug 24, 2023 | 3.833 | 3.862 | 3.763 | 3.763 | 3,290,826 | -0.06(-1.55%) |
Aug 23, 2023 | 3.833 | 3.912 | 3.724 | 3.823 | 4,792,379 | -0.05(-1.28%) |
Aug 22, 2023 | 3.921 | 3.961 | 3.872 | 3.872 | 2,700,456 | -0.04(-1.01%) |
Aug 21, 2023 | 4.010 | 4.040 | 3.877 | 3.912 | 4,520,130 | -0.04(-1.00%) |
Aug 18, 2023 | 3.823 | 3.961 | 3.803 | 3.951 | 5,330,586 | +0.09(+2.30%) |
Aug 17, 2023 | 3.931 | 3.981 | 3.862 | 3.862 | 3,672,519 | +0.02(+0.51%) |
Aug 16, 2023 | 3.872 | 3.991 | 3.842 | 3.842 | 4,662,808 | -0.03(-0.77%) |
Aug 15, 2023 | 3.902 | 3.981 | 3.862 | 3.872 | 3,962,175 | -0.13(-3.21%) |
Aug 14, 2023 | 4.070 | 4.089 | 3.981 | 4.000 | 3,527,250 | -0.10(-2.41%) |
Aug 11, 2023 | 3.991 | 4.139 | 3.991 | 4.099 | 3,992,896 | +0.08(+1.97%) |
Aug 10, 2023 | 4.119 | 4.159 | 4.020 | 4.020 | 4,390,363 | -0.09(-2.16%) |
Aug 09, 2023 | 4.080 | 4.168 | 4.040 | 4.109 | 6,457,171 | +0.10(+2.46%) |
Aug 08, 2023 | 3.951 | 4.010 | 3.852 | 4.010 | 3,956,209 | -0.01(-0.25%) |
Aug 07, 2023 | 3.991 | 4.080 | 3.981 | 4.020 | 2,304,741 | +0.02(+0.49%) |
Aug 04, 2023 | 4.000 | 4.080 | 3.951 | 4.000 | 6,987,988 | +0.02(+0.50%) |
Aug 03, 2023 | 3.931 | 4.040 | 3.872 | 3.981 | 6,163,098 | +0.07(+1.77%) |
Aug 02, 2023 | 3.912 | 3.921 | 3.803 | 3.912 | 5,225,124 | -0.02(-0.50%) |