Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.030 | 4.200 | 3.980 | 4.200 | 36,467 | +0.19(+4.74%) |
Oct 30, 2023 | 4.000 | 4.040 | 4.000 | 4.010 | 5,503 | +0.01(+0.25%) |
Oct 27, 2023 | 4.000 | 4.000 | 3.970 | 4.000 | 5,923 | +0.00(+0.00%) |
Oct 26, 2023 | 4.130 | 4.130 | 4.000 | 4.000 | 3,220 | +0.00(+0.00%) |
Oct 25, 2023 | 4.090 | 4.100 | 4.000 | 4.000 | 7,405 | -0.06(-1.48%) |
Oct 24, 2023 | 4.050 | 4.070 | 4.050 | 4.060 | 1,600 | +0.01(+0.25%) |
Oct 23, 2023 | 4.060 | 4.150 | 4.050 | 4.050 | 15,554 | -0.10(-2.41%) |
Oct 20, 2023 | 4.190 | 4.200 | 4.100 | 4.150 | 20,403 | -0.05(-1.19%) |
Oct 19, 2023 | 4.200 | 4.200 | 4.180 | 4.200 | 11,610 | +0.00(+0.00%) |
Oct 18, 2023 | 4.200 | 4.200 | 4.150 | 4.200 | 10,100 | +0.00(+0.00%) |
Oct 17, 2023 | 4.200 | 4.200 | 4.160 | 4.200 | 4,349 | +0.00(+0.00%) |
Oct 16, 2023 | 4.200 | 4.200 | 4.160 | 4.200 | 3,693 | +0.00(+0.00%) |
Oct 13, 2023 | 4.200 | 4.200 | 4.160 | 4.200 | 7,435 | +0.02(+0.48%) |
Oct 12, 2023 | 4.200 | 4.200 | 4.180 | 4.180 | 19,000 | -0.02(-0.48%) |
Oct 11, 2023 | 4.200 | 4.200 | 4.160 | 4.200 | 31,914 | +0.00(+0.00%) |
Oct 10, 2023 | 4.200 | 4.200 | 4.120 | 4.200 | 21,326 | +0.00(+0.00%) |
Oct 06, 2023 | 4.200 | 0 | +0.03(+0.72%) | |||
Oct 05, 2023 | 4.170 | 4.200 | 4.160 | 4.170 | 5,706 | +0.11(+2.71%) |
Oct 04, 2023 | 4.190 | 4.200 | 4.060 | 4.060 | 21,905 | -0.07(-1.69%) |
Oct 03, 2023 | 4.570 | 4.570 | 4.050 | 4.130 | 38,199 | -0.33(-7.40%) |
Oct 02, 2023 | 4.570 | 4.570 | 4.350 | 4.460 | 15,850 | -0.09(-1.98%) |
Sep 29, 2023 | 4.590 | 4.610 | 4.550 | 4.550 | 4,659 | -0.03(-0.66%) |
Sep 28, 2023 | 4.720 | 4.720 | 4.470 | 4.580 | 4,660 | +0.09(+2.00%) |
Sep 27, 2023 | 4.720 | 4.720 | 4.490 | 4.490 | 12,927 | -0.14(-3.02%) |
Sep 26, 2023 | 4.650 | 4.740 | 4.550 | 4.630 | 5,401 | -0.06(-1.28%) |
Sep 25, 2023 | 4.600 | 4.690 | 4.690 | 4.690 | 3,100 | +0.04(+0.86%) |
Sep 22, 2023 | 4.700 | 4.700 | 4.590 | 4.650 | 2,367 | -0.07(-1.48%) |
Sep 21, 2023 | 4.600 | 4.720 | 4.600 | 4.720 | 4,000 | +0.02(+0.43%) |
Sep 20, 2023 | 4.580 | 4.700 | 4.580 | 4.700 | 4,788 | +0.18(+3.98%) |
Sep 19, 2023 | 4.700 | 4.720 | 4.520 | 4.520 | 8,251 | -0.15(-3.21%) |
Sep 18, 2023 | 4.570 | 4.700 | 4.570 | 4.670 | 3,717 | +0.19(+4.24%) |
Sep 15, 2023 | 4.720 | 4.750 | 4.380 | 4.480 | 63,570 | -0.21(-4.48%) |
Sep 14, 2023 | 4.630 | 4.730 | 4.630 | 4.690 | 2,505 | +0.02(+0.43%) |
Sep 13, 2023 | 4.910 | 4.910 | 4.670 | 4.670 | 5,802 | +0.09(+1.97%) |
Sep 12, 2023 | 4.660 | 4.660 | 4.550 | 4.580 | 3,143 | -0.04(-0.87%) |
Sep 11, 2023 | 4.680 | 4.690 | 4.620 | 4.620 | 1,001 | +0.01(+0.22%) |
Sep 08, 2023 | 4.790 | 4.790 | 4.550 | 4.610 | 4,905 | -0.14(-2.95%) |
Sep 07, 2023 | 4.780 | 4.810 | 4.740 | 4.750 | 3,603 | -0.07(-1.45%) |
Sep 06, 2023 | 4.880 | 4.880 | 4.820 | 4.820 | 1,302 | -0.03(-0.62%) |
Sep 05, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 562 | +0.01(+0.21%) |
Sep 01, 2023 | 4.840 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 4.860 | 4.920 | 4.840 | 4.840 | 1,257 | -0.06(-1.22%) |
Aug 30, 2023 | 4.900 | 4.900 | 4.880 | 4.900 | 3,600 | +0.05(+1.03%) |
Aug 29, 2023 | 4.840 | 4.850 | 4.840 | 4.850 | 4,510 | +0.03(+0.62%) |
Aug 28, 2023 | 4.800 | 4.840 | 4.750 | 4.820 | 5,000 | +0.02(+0.42%) |
Aug 25, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 800 | +0.00(+0.00%) |
Aug 24, 2023 | 4.930 | 4.930 | 4.800 | 4.800 | 3,200 | -0.08(-1.64%) |
Aug 23, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 100 | +0.00(+0.00%) |
Aug 22, 2023 | 4.940 | 4.940 | 4.860 | 4.880 | 3,102 | +0.08(+1.67%) |
Aug 21, 2023 | 4.800 | 4.810 | 4.800 | 4.800 | 2,600 | -0.01(-0.21%) |
Aug 18, 2023 | 4.810 | 4.810 | 4.800 | 4.810 | 800 | -0.04(-0.82%) |
Aug 17, 2023 | 4.840 | 4.850 | 4.840 | 4.850 | 405 | +0.04(+0.83%) |
Aug 16, 2023 | 4.890 | 4.890 | 4.780 | 4.810 | 2,528 | +0.11(+2.34%) |
Aug 15, 2023 | 4.680 | 4.720 | 4.600 | 4.700 | 14,159 | -0.03(-0.63%) |
Aug 14, 2023 | 4.780 | 4.780 | 4.720 | 4.730 | 1,802 | -0.07(-1.46%) |
Aug 11, 2023 | 4.880 | 4.880 | 4.740 | 4.800 | 7,715 | +0.00(+0.00%) |
Aug 10, 2023 | 4.810 | 4.810 | 4.790 | 4.800 | 2,608 | -0.01(-0.21%) |
Aug 09, 2023 | 4.990 | 5.010 | 4.680 | 4.810 | 14,340 | -0.07(-1.43%) |
Aug 08, 2023 | 4.960 | 4.990 | 4.830 | 4.880 | 6,402 | +0.03(+0.62%) |
Aug 04, 2023 | 4.850 | 0 | +0.12(+2.54%) | |||
Aug 03, 2023 | 4.650 | 4.730 | 4.650 | 4.730 | 5,400 | +0.08(+1.72%) |
Aug 02, 2023 | 4.700 | 4.700 | 4.650 | 4.650 | 1,703 | -0.06(-1.27%) |