Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.550 | 4.600 | 4.550 | 4.550 | 2,070 | -0.03(-0.55%) |
Oct 30, 2023 | 4.580 | 4.580 | 4.575 | 4.575 | 1,209 | -0.00(-0.11%) |
Oct 27, 2023 | 4.570 | 4.660 | 4.560 | 4.580 | 1,573 | -0.03(-0.65%) |
Oct 26, 2023 | 4.600 | 4.610 | 4.590 | 4.610 | 799 | +0.02(+0.43%) |
Oct 25, 2023 | 4.620 | 4.690 | 4.550 | 4.590 | 14,013 | +0.01(+0.23%) |
Oct 24, 2023 | 4.570 | 4.580 | 4.550 | 4.580 | 4,831 | -0.03(-0.66%) |
Oct 23, 2023 | 4.580 | 4.675 | 4.560 | 4.610 | 1,757 | +0.03(+0.66%) |
Oct 20, 2023 | 4.570 | 4.580 | 4.550 | 4.580 | 6,312 | +0.01(+0.22%) |
Oct 19, 2023 | 4.600 | 4.625 | 4.510 | 4.570 | 6,168 | -0.08(-1.72%) |
Oct 18, 2023 | 4.660 | 4.660 | 4.570 | 4.650 | 1,679 | +0.12(+2.65%) |
Oct 17, 2023 | 4.500 | 4.590 | 4.500 | 4.530 | 4,501 | +0.03(+0.67%) |
Oct 16, 2023 | 4.590 | 4.670 | 4.500 | 4.500 | 3,294 | -0.13(-2.91%) |
Oct 13, 2023 | 4.480 | 4.635 | 4.480 | 4.635 | 1,316 | +0.00(+0.11%) |
Oct 12, 2023 | 4.350 | 4.630 | 4.350 | 4.630 | 3,391 | +0.11(+2.43%) |
Oct 11, 2023 | 4.500 | 4.604 | 4.500 | 4.520 | 3,409 | +0.06(+1.35%) |
Oct 10, 2023 | 4.600 | 4.760 | 4.460 | 4.460 | 1,751 | -0.01(-0.22%) |
Oct 09, 2023 | 4.330 | 4.470 | 4.330 | 4.470 | 880 | +0.02(+0.56%) |
Oct 06, 2023 | 4.340 | 4.550 | 4.340 | 4.445 | 11,817 | +0.04(+1.02%) |
Oct 05, 2023 | 4.440 | 4.500 | 4.400 | 4.400 | 6,053 | +0.05(+1.15%) |
Oct 04, 2023 | 4.350 | 4.435 | 4.300 | 4.350 | 5,701 | +0.00(+0.00%) |
Oct 03, 2023 | 4.280 | 4.360 | 4.250 | 4.350 | 4,695 | +0.03(+0.69%) |
Oct 02, 2023 | 4.250 | 4.330 | 4.200 | 4.320 | 11,039 | +0.03(+0.70%) |
Sep 29, 2023 | 4.364 | 4.365 | 4.290 | 4.290 | 13,680 | -0.07(-1.61%) |
Sep 28, 2023 | 4.330 | 4.400 | 4.330 | 4.360 | 1,516 | +0.02(+0.46%) |
Sep 27, 2023 | 4.400 | 4.420 | 4.337 | 4.340 | 8,029 | -0.15(-3.34%) |
Sep 26, 2023 | 4.560 | 4.605 | 4.430 | 4.490 | 32,642 | -0.09(-1.97%) |
Sep 25, 2023 | 4.670 | 4.670 | 4.580 | 4.580 | 4,371 | -0.09(-1.93%) |
Sep 22, 2023 | 4.700 | 4.700 | 4.670 | 4.670 | 7,911 | -0.05(-1.02%) |
Sep 21, 2023 | 4.770 | 4.770 | 4.710 | 4.718 | 5,812 | -0.00(-0.04%) |
Sep 20, 2023 | 4.720 | 4.765 | 4.720 | 4.720 | 907 | -0.03(-0.63%) |
Sep 19, 2023 | 4.690 | 4.750 | 4.690 | 4.750 | 4,355 | +0.09(+1.93%) |
Sep 18, 2023 | 4.750 | 4.750 | 4.640 | 4.660 | 1,629 | -0.14(-2.92%) |
Sep 15, 2023 | 4.690 | 4.800 | 4.630 | 4.800 | 16,969 | +0.10(+2.13%) |
Sep 14, 2023 | 4.670 | 4.700 | 4.670 | 4.700 | 7,654 | +0.03(+0.64%) |
Sep 13, 2023 | 4.710 | 4.740 | 4.670 | 4.670 | 9,456 | -0.04(-0.85%) |
Sep 12, 2023 | 4.800 | 4.795 | 4.710 | 4.710 | 3,194 | -0.12(-2.48%) |
Sep 11, 2023 | 4.760 | 4.888 | 4.740 | 4.830 | 3,109 | +0.05(+1.05%) |
Sep 08, 2023 | 4.890 | 4.890 | 4.760 | 4.780 | 11,701 | -0.03(-0.62%) |
Sep 07, 2023 | 5.000 | 5.000 | 4.760 | 4.810 | 7,017 | -0.15(-2.97%) |
Sep 06, 2023 | 4.910 | 4.980 | 4.910 | 4.957 | 1,906 | +0.05(+0.96%) |
Sep 05, 2023 | 4.910 | 4.990 | 4.910 | 4.910 | 5,283 | -0.01(-0.20%) |
Sep 01, 2023 | 5.070 | 5.070 | 4.920 | 4.920 | 5,492 | -0.08(-1.60%) |
Aug 31, 2023 | 4.910 | 5.200 | 4.900 | 5.000 | 12,975 | +0.08(+1.68%) |
Aug 30, 2023 | 5.050 | 5.050 | 4.910 | 4.917 | 9,040 | -0.08(-1.66%) |
Aug 29, 2023 | 5.050 | 5.091 | 4.920 | 5.000 | 23,305 | -0.05(-0.90%) |
Aug 28, 2023 | 5.170 | 5.170 | 5.002 | 5.045 | 5,163 | -0.00(-0.09%) |
Aug 25, 2023 | 5.038 | 5.070 | 5.000 | 5.050 | 3,299 | +0.00(+0.00%) |
Aug 24, 2023 | 4.960 | 5.050 | 4.940 | 5.050 | 1,922 | +0.13(+2.64%) |
Aug 23, 2023 | 4.760 | 5.245 | 4.760 | 4.920 | 11,623 | +0.16(+3.36%) |
Aug 22, 2023 | 4.760 | 4.760 | 4.760 | 4.760 | 786 | +0.00(+0.00%) |
Aug 21, 2023 | 4.950 | 4.950 | 4.760 | 4.760 | 1,170 | -0.08(-1.65%) |
Aug 18, 2023 | 4.860 | 4.980 | 4.830 | 4.840 | 2,060 | +0.00(+0.06%) |
Aug 17, 2023 | 4.800 | 4.841 | 4.780 | 4.837 | 2,328 | -0.01(-0.27%) |
Aug 16, 2023 | 4.770 | 4.850 | 4.770 | 4.850 | 1,782 | +0.10(+2.11%) |
Aug 15, 2023 | 4.820 | 4.820 | 4.750 | 4.750 | 928 | -0.05(-1.04%) |
Aug 14, 2023 | 4.950 | 4.950 | 4.728 | 4.800 | 1,967 | -0.02(-0.41%) |
Aug 11, 2023 | 4.950 | 4.950 | 4.740 | 4.820 | 6,497 | +0.00(+0.00%) |
Aug 10, 2023 | 4.830 | 4.850 | 4.820 | 4.820 | 4,348 | +0.00(+0.00%) |
Aug 09, 2023 | 4.750 | 5.000 | 4.740 | 4.820 | 9,873 | +0.01(+0.21%) |
Aug 08, 2023 | 4.850 | 4.980 | 4.810 | 4.810 | 10,453 | -0.02(-0.41%) |
Aug 07, 2023 | 5.000 | 5.000 | 4.830 | 4.830 | 1,353 | -0.15(-3.01%) |
Aug 04, 2023 | 4.848 | 4.980 | 4.848 | 4.980 | 2,841 | +0.15(+3.11%) |
Aug 03, 2023 | 4.810 | 4.900 | 4.810 | 4.830 | 1,277 | -0.07(-1.43%) |
Aug 02, 2023 | 4.830 | 4.953 | 4.822 | 4.900 | 1,915 | +0.09(+1.79%) |