Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.600 | 4.640 | 4.425 | 4.510 | 91,035 | -0.15(-3.22%) |
Oct 30, 2023 | 4.850 | 4.850 | 4.610 | 4.660 | 148,464 | -0.11(-2.31%) |
Oct 27, 2023 | 5.280 | 5.280 | 4.690 | 4.770 | 234,979 | -0.63(-11.67%) |
Oct 26, 2023 | 5.180 | 5.400 | 5.150 | 5.400 | 114,378 | +0.22(+4.25%) |
Oct 25, 2023 | 5.100 | 5.260 | 5.100 | 5.180 | 54,698 | +0.08(+1.57%) |
Oct 24, 2023 | 5.110 | 5.200 | 5.050 | 5.100 | 26,870 | +0.06(+1.19%) |
Oct 23, 2023 | 4.930 | 5.210 | 4.920 | 5.040 | 48,652 | +0.00(+0.00%) |
Oct 20, 2023 | 5.100 | 5.218 | 4.960 | 5.040 | 137,449 | -0.09(-1.75%) |
Oct 19, 2023 | 5.070 | 5.330 | 5.020 | 5.130 | 87,598 | -0.01(-0.19%) |
Oct 18, 2023 | 5.030 | 5.190 | 5.000 | 5.140 | 71,191 | +0.10(+1.98%) |
Oct 17, 2023 | 5.180 | 5.350 | 5.000 | 5.040 | 55,661 | -0.14(-2.70%) |
Oct 16, 2023 | 5.440 | 5.407 | 5.070 | 5.180 | 46,681 | -0.05(-0.96%) |
Oct 13, 2023 | 5.320 | 5.320 | 5.160 | 5.230 | 29,788 | -0.10(-1.88%) |
Oct 12, 2023 | 5.360 | 5.410 | 5.230 | 5.330 | 36,104 | -0.03(-0.56%) |
Oct 11, 2023 | 5.180 | 5.400 | 5.000 | 5.360 | 51,659 | +0.20(+3.88%) |
Oct 10, 2023 | 4.955 | 5.220 | 4.955 | 5.160 | 50,891 | +0.18(+3.61%) |
Oct 09, 2023 | 4.930 | 5.090 | 4.850 | 4.980 | 41,680 | +0.00(+0.00%) |
Oct 06, 2023 | 5.050 | 5.140 | 4.830 | 4.980 | 96,240 | -0.16(-3.11%) |
Oct 05, 2023 | 5.220 | 5.280 | 5.120 | 5.140 | 27,386 | -0.12(-2.28%) |
Oct 04, 2023 | 5.325 | 5.357 | 5.000 | 5.260 | 68,418 | -0.04(-0.75%) |
Oct 03, 2023 | 5.170 | 5.320 | 5.165 | 5.300 | 60,134 | +0.06(+1.15%) |
Oct 02, 2023 | 5.120 | 5.240 | 5.002 | 5.240 | 68,631 | +0.15(+2.95%) |
Sep 29, 2023 | 4.930 | 5.170 | 4.930 | 5.090 | 54,114 | +0.21(+4.30%) |
Sep 28, 2023 | 4.805 | 4.940 | 4.805 | 4.880 | 30,650 | +0.03(+0.62%) |
Sep 27, 2023 | 4.910 | 4.950 | 4.800 | 4.850 | 65,576 | +0.00(+0.00%) |
Sep 26, 2023 | 4.900 | 4.900 | 4.780 | 4.850 | 79,287 | +0.00(+0.00%) |
Sep 25, 2023 | 4.680 | 5.025 | 4.700 | 4.850 | 51,228 | +0.18(+3.85%) |
Sep 22, 2023 | 5.010 | 5.040 | 4.630 | 4.670 | 90,863 | -0.31(-6.22%) |
Sep 21, 2023 | 4.490 | 5.072 | 4.427 | 4.980 | 153,187 | +0.44(+9.69%) |
Sep 20, 2023 | 4.600 | 4.660 | 4.500 | 4.540 | 50,008 | -0.02(-0.44%) |
Sep 19, 2023 | 4.570 | 4.601 | 4.420 | 4.560 | 71,499 | +0.01(+0.22%) |
Sep 18, 2023 | 4.530 | 4.620 | 4.420 | 4.550 | 50,283 | +0.10(+2.25%) |
Sep 15, 2023 | 4.460 | 4.550 | 4.410 | 4.450 | 80,668 | -0.10(-2.20%) |
Sep 14, 2023 | 4.580 | 4.610 | 4.500 | 4.550 | 28,388 | -0.03(-0.66%) |
Sep 13, 2023 | 4.640 | 4.810 | 4.520 | 4.580 | 27,993 | -0.01(-0.22%) |
Sep 12, 2023 | 4.600 | 4.720 | 4.460 | 4.590 | 256,332 | +0.01(+0.22%) |
Sep 11, 2023 | 4.550 | 4.600 | 4.580 | 42,687 | -0.03(-0.65%) | |
Sep 06, 2023 | 4.610 | 0 | +0.07(+1.54%) | |||
Sep 05, 2023 | 4.540 | 4.650 | 4.390 | 4.540 | 67,750 | -0.06(-1.30%) |
Sep 01, 2023 | 4.600 | 4.640 | 4.430 | 4.600 | 38,416 | -0.04(-0.86%) |
Aug 31, 2023 | 4.790 | 4.790 | 4.580 | 4.640 | 18,394 | -0.06(-1.28%) |
Aug 30, 2023 | 4.640 | 4.765 | 4.385 | 4.700 | 24,913 | +0.07(+1.51%) |
Aug 29, 2023 | 4.430 | 4.805 | 4.407 | 4.630 | 61,177 | +0.25(+5.71%) |
Aug 28, 2023 | 4.430 | 4.510 | 4.330 | 4.380 | 60,208 | -0.07(-1.57%) |
Aug 25, 2023 | 4.410 | 4.550 | 4.410 | 4.450 | 22,288 | +0.04(+0.91%) |
Aug 24, 2023 | 4.430 | 4.470 | 4.340 | 4.410 | 25,220 | -0.04(-0.90%) |
Aug 23, 2023 | 4.380 | 4.540 | 4.350 | 4.450 | 33,519 | +0.12(+2.77%) |
Aug 22, 2023 | 4.440 | 4.440 | 4.320 | 4.330 | 25,259 | -0.06(-1.37%) |
Aug 21, 2023 | 4.520 | 4.560 | 4.360 | 4.390 | 92,956 | -0.14(-3.09%) |
Aug 18, 2023 | 4.470 | 4.620 | 4.470 | 4.530 | 20,002 | +0.02(+0.44%) |
Aug 17, 2023 | 4.620 | 4.740 | 4.460 | 4.510 | 60,262 | -0.13(-2.80%) |
Aug 16, 2023 | 4.740 | 4.840 | 4.600 | 4.640 | 60,975 | -0.11(-2.32%) |
Aug 15, 2023 | 4.860 | 4.880 | 4.610 | 4.750 | 127,615 | -0.17(-3.46%) |
Aug 14, 2023 | 4.940 | 4.960 | 4.820 | 4.920 | 58,837 | -0.04(-0.81%) |
Aug 11, 2023 | 4.900 | 5.060 | 4.720 | 4.960 | 30,063 | +0.03(+0.61%) |
Aug 10, 2023 | 4.890 | 5.080 | 4.810 | 4.930 | 63,987 | -0.01(-0.20%) |
Aug 09, 2023 | 5.150 | 5.150 | 4.890 | 4.940 | 82,421 | -0.16(-3.14%) |
Aug 08, 2023 | 4.950 | 5.190 | 4.860 | 5.100 | 81,975 | +0.05(+0.99%) |
Aug 07, 2023 | 5.160 | 5.237 | 4.860 | 5.050 | 180,422 | -0.22(-4.17%) |
Aug 04, 2023 | 5.200 | 5.430 | 5.137 | 5.270 | 107,150 | +0.09(+1.74%) |
Aug 03, 2023 | 5.100 | 5.365 | 5.030 | 5.180 | 48,589 | +0.09(+1.77%) |
Aug 02, 2023 | 5.600 | 5.600 | 5.000 | 5.090 | 211,716 | -0.51(-9.11%) |