Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.860 | 3.900 | 3.760 | 3.850 | 303,445 | +0.03(+0.79%) |
Oct 30, 2023 | 3.900 | 3.900 | 3.760 | 3.820 | 375,421 | -0.01(-0.26%) |
Oct 27, 2023 | 3.940 | 3.970 | 3.800 | 3.830 | 373,322 | -0.09(-2.30%) |
Oct 26, 2023 | 3.800 | 3.928 | 3.800 | 3.920 | 433,734 | +0.14(+3.70%) |
Oct 25, 2023 | 3.920 | 3.940 | 3.720 | 3.780 | 280,241 | -0.16(-4.06%) |
Oct 24, 2023 | 4.020 | 4.095 | 3.930 | 3.940 | 286,355 | -0.03(-0.76%) |
Oct 23, 2023 | 3.960 | 4.085 | 3.880 | 3.970 | 292,701 | -0.05(-1.24%) |
Oct 20, 2023 | 4.050 | 4.130 | 3.950 | 4.020 | 278,937 | -0.03(-0.74%) |
Oct 19, 2023 | 4.160 | 4.235 | 4.050 | 4.050 | 388,063 | -0.09(-2.17%) |
Oct 18, 2023 | 4.490 | 4.490 | 4.120 | 4.140 | 393,778 | -0.38(-8.41%) |
Oct 17, 2023 | 4.430 | 4.610 | 4.370 | 4.520 | 323,683 | +0.03(+0.67%) |
Oct 16, 2023 | 4.280 | 4.530 | 4.280 | 4.490 | 322,619 | +0.26(+6.15%) |
Oct 13, 2023 | 4.490 | 4.570 | 4.190 | 4.230 | 460,672 | -0.28(-6.21%) |
Oct 12, 2023 | 4.570 | 4.570 | 4.375 | 4.510 | 579,331 | -0.03(-0.66%) |
Oct 11, 2023 | 4.890 | 4.900 | 4.470 | 4.540 | 510,459 | -0.36(-7.35%) |
Oct 10, 2023 | 4.690 | 4.945 | 4.690 | 4.900 | 293,214 | +0.22(+4.70%) |
Oct 09, 2023 | 4.830 | 4.870 | 4.500 | 4.680 | 450,164 | -0.15(-3.11%) |
Oct 06, 2023 | 4.830 | 4.930 | 4.740 | 4.830 | 380,485 | +0.00(+0.00%) |
Oct 05, 2023 | 4.880 | 4.930 | 4.735 | 4.830 | 459,145 | -0.07(-1.43%) |
Oct 04, 2023 | 5.010 | 5.058 | 4.850 | 4.900 | 434,800 | -0.10(-2.00%) |
Oct 03, 2023 | 5.240 | 5.279 | 4.910 | 5.000 | 772,953 | -0.26(-4.94%) |
Oct 02, 2023 | 5.100 | 5.270 | 4.970 | 5.260 | 918,222 | +0.16(+3.14%) |
Sep 29, 2023 | 4.760 | 5.140 | 4.760 | 5.100 | 1,030,245 | +0.40(+8.51%) |
Sep 28, 2023 | 4.560 | 4.730 | 4.450 | 4.700 | 385,076 | +0.13(+2.84%) |
Sep 27, 2023 | 4.480 | 4.645 | 4.455 | 4.570 | 488,218 | +0.09(+2.01%) |
Sep 26, 2023 | 4.750 | 4.780 | 4.425 | 4.480 | 684,155 | -0.36(-7.44%) |
Sep 25, 2023 | 4.590 | 4.845 | 4.760 | 4.840 | 719,425 | +0.33(+7.32%) |
Sep 22, 2023 | 4.490 | 4.550 | 4.405 | 4.510 | 350,071 | +0.02(+0.45%) |
Sep 21, 2023 | 4.430 | 4.520 | 4.390 | 4.490 | 452,331 | +0.01(+0.22%) |
Sep 20, 2023 | 4.510 | 4.610 | 4.400 | 4.480 | 658,080 | +0.02(+0.45%) |
Sep 19, 2023 | 4.720 | 4.845 | 4.190 | 4.460 | 2,401,704 | -0.27(-5.71%) |
Sep 18, 2023 | 4.560 | 4.770 | 4.520 | 4.730 | 743,822 | +0.17(+3.73%) |
Sep 15, 2023 | 4.570 | 4.600 | 4.360 | 4.560 | 639,254 | -0.01(-0.22%) |
Sep 14, 2023 | 4.780 | 4.850 | 4.550 | 4.570 | 461,877 | -0.18(-3.79%) |
Sep 13, 2023 | 5.000 | 5.030 | 4.720 | 4.750 | 756,688 | -0.27(-5.38%) |
Sep 12, 2023 | 5.070 | 5.260 | 5.010 | 5.020 | 268,873 | -0.06(-1.18%) |
Sep 11, 2023 | 5.300 | 5.420 | 5.080 | 5.080 | 385,029 | -0.16(-3.05%) |
Sep 08, 2023 | 5.230 | 5.370 | 5.140 | 5.240 | 346,670 | +0.04(+0.77%) |
Sep 07, 2023 | 5.260 | 5.330 | 5.180 | 5.200 | 605,510 | -0.07(-1.33%) |
Sep 06, 2023 | 5.350 | 5.350 | 5.120 | 5.270 | 432,048 | -0.11(-2.04%) |
Sep 05, 2023 | 5.440 | 5.440 | 5.270 | 5.380 | 256,663 | -0.07(-1.28%) |
Sep 01, 2023 | 5.600 | 5.700 | 5.430 | 5.450 | 243,050 | -0.14(-2.50%) |
Aug 31, 2023 | 5.740 | 5.770 | 5.560 | 5.590 | 305,098 | -0.17(-2.95%) |
Aug 30, 2023 | 5.650 | 5.840 | 5.500 | 5.760 | 282,439 | +0.08(+1.41%) |
Aug 29, 2023 | 5.660 | 5.765 | 5.530 | 5.680 | 195,899 | +0.04(+0.71%) |
Aug 28, 2023 | 5.700 | 5.710 | 5.560 | 5.640 | 273,193 | -0.01(-0.18%) |
Aug 25, 2023 | 5.700 | 5.790 | 5.635 | 5.650 | 206,799 | +0.01(+0.18%) |
Aug 24, 2023 | 6.130 | 6.130 | 5.620 | 5.640 | 385,383 | -0.49(-7.99%) |
Aug 23, 2023 | 6.080 | 6.183 | 6.060 | 6.130 | 254,549 | +0.01(+0.16%) |
Aug 22, 2023 | 6.230 | 6.250 | 5.890 | 6.120 | 535,179 | -0.03(-0.49%) |
Aug 21, 2023 | 6.210 | 6.340 | 6.140 | 6.150 | 324,525 | -0.07(-1.13%) |
Aug 18, 2023 | 6.290 | 6.323 | 6.145 | 6.220 | 396,361 | -0.18(-2.81%) |
Aug 17, 2023 | 6.420 | 6.635 | 6.385 | 6.400 | 977,721 | +0.03(+0.47%) |
Aug 16, 2023 | 6.060 | 6.435 | 6.060 | 6.370 | 479,911 | +0.29(+4.77%) |
Aug 15, 2023 | 5.900 | 6.110 | 5.740 | 6.080 | 388,206 | +0.16(+2.70%) |
Aug 14, 2023 | 5.940 | 6.020 | 5.700 | 5.920 | 267,346 | -0.07(-1.17%) |
Aug 11, 2023 | 5.790 | 5.990 | 5.750 | 5.990 | 397,775 | +0.18(+3.10%) |
Aug 10, 2023 | 5.790 | 6.000 | 5.760 | 5.810 | 420,160 | +0.02(+0.35%) |
Aug 09, 2023 | 5.890 | 5.935 | 5.710 | 5.790 | 442,945 | -0.13(-2.20%) |
Aug 08, 2023 | 5.990 | 6.080 | 5.711 | 5.920 | 576,650 | -0.14(-2.31%) |
Aug 07, 2023 | 6.110 | 6.220 | 5.780 | 6.060 | 519,585 | -0.06(-0.98%) |
Aug 04, 2023 | 5.890 | 6.670 | 5.811 | 6.120 | 1,229,159 | +0.33(+5.70%) |
Aug 03, 2023 | 5.550 | 6.020 | 5.440 | 5.790 | 2,654,336 | +0.24(+4.32%) |
Aug 02, 2023 | 5.750 | 5.750 | 5.504 | 5.550 | 534,986 | -0.24(-4.15%) |