Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.564 | 4.643 | 4.355 | 4.425 | 3,519,880 | -0.09(-1.98%) |
Oct 30, 2023 | 4.593 | 4.812 | 4.425 | 4.514 | 4,128,781 | +0.02(+0.44%) |
Oct 27, 2023 | 4.712 | 4.762 | 4.484 | 4.494 | 2,425,703 | -0.17(-3.62%) |
Oct 26, 2023 | 4.693 | 4.782 | 4.494 | 4.663 | 3,809,760 | +0.01(+0.21%) |
Oct 25, 2023 | 4.831 | 4.841 | 4.569 | 4.653 | 3,848,471 | -0.25(-5.06%) |
Oct 24, 2023 | 4.960 | 5.129 | 4.881 | 4.901 | 2,976,234 | +0.04(+0.82%) |
Oct 23, 2023 | 4.931 | 5.020 | 4.851 | 4.861 | 3,175,700 | -0.14(-2.78%) |
Oct 20, 2023 | 5.050 | 5.208 | 5.000 | 5.000 | 4,574,859 | -0.07(-1.37%) |
Oct 19, 2023 | 5.308 | 5.372 | 5.045 | 5.070 | 3,756,776 | -0.34(-6.24%) |
Oct 18, 2023 | 5.635 | 5.675 | 5.407 | 5.407 | 2,592,329 | -0.37(-6.36%) |
Oct 17, 2023 | 5.655 | 5.923 | 5.655 | 5.774 | 3,867,206 | +0.00(+0.00%) |
Oct 16, 2023 | 5.774 | 5.913 | 5.615 | 5.774 | 3,038,832 | +0.12(+2.11%) |
Oct 13, 2023 | 5.833 | 5.923 | 5.576 | 5.655 | 3,371,392 | -0.12(-2.06%) |
Oct 12, 2023 | 6.062 | 6.062 | 5.685 | 5.774 | 3,594,910 | -0.33(-5.37%) |
Oct 11, 2023 | 6.002 | 6.210 | 6.002 | 6.101 | 3,782,073 | +0.19(+3.19%) |
Oct 10, 2023 | 5.992 | 6.121 | 5.888 | 5.913 | 2,524,741 | +0.00(+0.00%) |
Oct 09, 2023 | 5.705 | 5.992 | 5.655 | 5.913 | 2,542,966 | +0.09(+1.53%) |
Oct 06, 2023 | 5.903 | 5.918 | 5.412 | 5.824 | 5,462,112 | -0.17(-2.81%) |
Oct 05, 2023 | 6.002 | 6.091 | 5.824 | 5.992 | 3,423,114 | -0.03(-0.49%) |
Oct 04, 2023 | 5.843 | 6.042 | 5.749 | 6.022 | 3,158,541 | +0.22(+3.76%) |
Oct 03, 2023 | 6.171 | 6.270 | 5.665 | 5.804 | 3,817,137 | -0.39(-6.25%) |
Oct 02, 2023 | 6.587 | 6.667 | 6.156 | 6.191 | 4,192,904 | -0.41(-6.17%) |
Sep 29, 2023 | 6.756 | 6.845 | 6.468 | 6.597 | 3,162,035 | -0.07(-1.04%) |
Sep 28, 2023 | 6.488 | 6.756 | 6.419 | 6.667 | 3,918,193 | +0.14(+2.13%) |
Sep 27, 2023 | 6.756 | 6.895 | 6.339 | 6.528 | 4,550,215 | -0.16(-2.37%) |
Sep 26, 2023 | 6.677 | 6.895 | 6.578 | 6.687 | 4,479,372 | +0.13(+1.97%) |
Sep 25, 2023 | 6.429 | 6.568 | 6.444 | 6.558 | 4,986,950 | +0.07(+1.07%) |
Sep 22, 2023 | 6.458 | 6.766 | 6.171 | 6.488 | 5,613,354 | +0.08(+1.24%) |
Sep 21, 2023 | 6.845 | 7.064 | 6.349 | 6.409 | 7,568,492 | -0.35(-5.14%) |
Sep 20, 2023 | 7.004 | 7.337 | 6.756 | 6.756 | 4,201,251 | +0.07(+1.04%) |
Sep 19, 2023 | 6.677 | 6.974 | 6.652 | 6.687 | 3,231,672 | +0.04(+0.60%) |
Sep 18, 2023 | 6.925 | 6.935 | 6.587 | 6.647 | 3,478,816 | -0.30(-4.29%) |
Sep 15, 2023 | 6.766 | 6.994 | 6.736 | 6.945 | 7,882,545 | +0.00(+0.00%) |
Sep 14, 2023 | 6.885 | 7.227 | 6.885 | 6.945 | 3,063,605 | +0.15(+2.19%) |
Sep 13, 2023 | 6.945 | 7.102 | 6.687 | 6.796 | 3,299,089 | -0.14(-2.00%) |
Sep 12, 2023 | 7.123 | 7.123 | 6.875 | 6.935 | 4,561,988 | -0.19(-2.65%) |
Sep 11, 2023 | 7.222 | 7.282 | 7.034 | 7.123 | 3,448,503 | -0.03(-0.42%) |
Sep 08, 2023 | 6.816 | 7.183 | 6.637 | 7.153 | 11,643,822 | -0.19(-2.57%) |
Sep 07, 2023 | 7.034 | 7.475 | 7.034 | 7.341 | 4,420,889 | +0.19(+2.64%) |
Sep 06, 2023 | 7.054 | 7.277 | 6.880 | 7.153 | 3,163,090 | +0.10(+1.41%) |
Sep 05, 2023 | 7.044 | 7.252 | 6.984 | 7.054 | 3,201,468 | +0.09(+1.28%) |
Sep 01, 2023 | 6.885 | 7.044 | 6.845 | 6.964 | 1,585,461 | +0.21(+3.08%) |
Aug 31, 2023 | 6.796 | 6.816 | 6.687 | 6.756 | 2,237,587 | -0.02(-0.29%) |
Aug 30, 2023 | 6.816 | 6.895 | 6.667 | 6.776 | 1,758,687 | -0.02(-0.29%) |
Aug 29, 2023 | 6.488 | 6.900 | 6.369 | 6.796 | 3,442,300 | +0.36(+5.55%) |
Aug 28, 2023 | 6.191 | 6.478 | 6.141 | 6.439 | 2,094,209 | +0.32(+5.19%) |
Aug 25, 2023 | 6.230 | 6.397 | 6.091 | 6.121 | 2,477,315 | -0.04(-0.64%) |
Aug 24, 2023 | 6.240 | 6.617 | 6.131 | 6.161 | 2,788,660 | -0.08(-1.27%) |
Aug 23, 2023 | 5.923 | 6.300 | 5.644 | 6.240 | 3,245,714 | +0.36(+6.07%) |
Aug 22, 2023 | 5.953 | 5.992 | 5.749 | 5.883 | 2,524,507 | +0.02(+0.34%) |
Aug 21, 2023 | 5.774 | 5.883 | 5.705 | 5.863 | 2,594,531 | +0.06(+1.03%) |
Aug 18, 2023 | 5.645 | 5.863 | 5.595 | 5.804 | 2,152,971 | +0.00(+0.00%) |
Aug 17, 2023 | 5.754 | 6.106 | 5.465 | 5.804 | 3,219,765 | -0.02(-0.34%) |
Aug 16, 2023 | 5.804 | 5.948 | 5.794 | 5.824 | 2,802,853 | -0.07(-1.18%) |
Aug 15, 2023 | 5.883 | 6.032 | 5.833 | 5.893 | 3,775,643 | -0.29(-4.65%) |
Aug 14, 2023 | 6.191 | 6.290 | 6.082 | 6.181 | 3,120,912 | -0.13(-2.04%) |
Aug 11, 2023 | 6.161 | 6.379 | 6.146 | 6.310 | 1,915,341 | +0.09(+1.44%) |
Aug 10, 2023 | 6.131 | 6.399 | 6.131 | 6.220 | 2,546,027 | +0.14(+2.28%) |
Aug 09, 2023 | 6.359 | 6.359 | 6.012 | 6.082 | 4,100,795 | -0.28(-4.37%) |
Aug 08, 2023 | 6.240 | 6.379 | 6.027 | 6.359 | 3,221,588 | -0.14(-2.14%) |
Aug 07, 2023 | 6.032 | 6.543 | 5.962 | 6.498 | 5,480,664 | +0.52(+8.62%) |
Aug 04, 2023 | 5.764 | 6.101 | 5.744 | 5.982 | 2,554,174 | +0.13(+2.20%) |
Aug 03, 2023 | 5.595 | 5.913 | 5.362 | 5.853 | 3,366,128 | +0.20(+3.51%) |
Aug 02, 2023 | 5.506 | 5.685 | 5.208 | 5.655 | 4,132,729 | +0.11(+1.97%) |