Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.810 | 3.925 | 3.750 | 3.820 | 241,820 | +0.02(+0.53%) |
Oct 30, 2023 | 3.810 | 3.940 | 3.690 | 3.800 | 366,787 | +0.01(+0.26%) |
Oct 27, 2023 | 3.930 | 3.980 | 3.740 | 3.790 | 370,989 | -0.12(-3.07%) |
Oct 26, 2023 | 3.770 | 4.040 | 3.760 | 3.910 | 387,926 | +0.13(+3.44%) |
Oct 25, 2023 | 3.980 | 3.993 | 3.780 | 3.780 | 352,990 | -0.22(-5.50%) |
Oct 24, 2023 | 4.040 | 4.220 | 3.970 | 4.000 | 412,653 | +0.01(+0.25%) |
Oct 23, 2023 | 4.100 | 4.240 | 3.980 | 3.990 | 432,112 | -0.17(-4.09%) |
Oct 20, 2023 | 4.210 | 4.242 | 4.120 | 4.160 | 374,020 | -0.06(-1.42%) |
Oct 19, 2023 | 4.400 | 4.428 | 4.160 | 4.220 | 374,503 | -0.19(-4.31%) |
Oct 18, 2023 | 4.560 | 4.600 | 4.400 | 4.410 | 196,180 | -0.21(-4.55%) |
Oct 17, 2023 | 4.400 | 4.695 | 4.380 | 4.620 | 318,065 | +0.15(+3.36%) |
Oct 16, 2023 | 4.290 | 4.530 | 4.250 | 4.470 | 281,249 | +0.24(+5.67%) |
Oct 13, 2023 | 4.390 | 4.390 | 4.170 | 4.230 | 384,779 | -0.16(-3.64%) |
Oct 12, 2023 | 4.720 | 4.720 | 4.380 | 4.390 | 359,820 | -0.33(-6.99%) |
Oct 11, 2023 | 4.760 | 4.910 | 4.670 | 4.720 | 302,457 | -0.03(-0.63%) |
Oct 10, 2023 | 4.330 | 4.820 | 4.320 | 4.750 | 416,345 | +0.40(+9.20%) |
Oct 09, 2023 | 4.450 | 4.500 | 4.239 | 4.350 | 517,918 | -0.18(-3.97%) |
Oct 06, 2023 | 4.510 | 4.610 | 4.445 | 4.530 | 449,141 | -0.07(-1.52%) |
Oct 05, 2023 | 4.620 | 4.680 | 4.480 | 4.600 | 292,414 | -0.06(-1.29%) |
Oct 04, 2023 | 4.610 | 4.699 | 4.520 | 4.660 | 275,871 | +0.05(+1.08%) |
Oct 03, 2023 | 4.830 | 4.830 | 4.560 | 4.610 | 684,032 | -0.28(-5.73%) |
Oct 02, 2023 | 5.040 | 5.050 | 4.870 | 4.890 | 246,484 | -0.15(-2.98%) |
Sep 29, 2023 | 5.180 | 5.180 | 4.910 | 5.040 | 468,040 | -0.06(-1.18%) |
Sep 28, 2023 | 5.000 | 5.160 | 4.955 | 5.100 | 621,857 | +0.10(+2.00%) |
Sep 27, 2023 | 4.810 | 5.020 | 4.810 | 5.000 | 634,264 | +0.23(+4.82%) |
Sep 26, 2023 | 4.790 | 5.110 | 4.760 | 4.770 | 1,032,802 | -0.12(-2.45%) |
Sep 25, 2023 | 4.740 | 4.890 | 4.819 | 4.890 | 436,753 | +0.08(+1.66%) |
Sep 22, 2023 | 4.760 | 4.887 | 4.710 | 4.810 | 329,084 | +0.09(+1.91%) |
Sep 21, 2023 | 4.590 | 4.770 | 4.510 | 4.720 | 426,939 | +0.07(+1.51%) |
Sep 20, 2023 | 4.800 | 4.930 | 4.650 | 4.650 | 360,796 | -0.12(-2.52%) |
Sep 19, 2023 | 4.560 | 4.810 | 4.540 | 4.770 | 428,004 | +0.25(+5.53%) |
Sep 18, 2023 | 4.650 | 4.660 | 4.500 | 4.520 | 452,447 | -0.17(-3.62%) |
Sep 15, 2023 | 4.570 | 4.750 | 4.485 | 4.690 | 954,156 | +0.08(+1.74%) |
Sep 14, 2023 | 4.610 | 4.860 | 4.530 | 4.610 | 444,614 | +0.07(+1.54%) |
Sep 13, 2023 | 4.700 | 4.723 | 4.460 | 4.540 | 664,677 | -0.18(-3.81%) |
Sep 12, 2023 | 4.900 | 4.980 | 4.710 | 4.720 | 851,121 | -0.25(-5.03%) |
Sep 11, 2023 | 5.070 | 5.090 | 4.910 | 4.970 | 550,519 | -0.07(-1.39%) |
Sep 08, 2023 | 5.030 | 5.090 | 4.940 | 5.040 | 420,076 | -0.04(-0.79%) |
Sep 07, 2023 | 5.120 | 5.190 | 4.900 | 5.080 | 659,529 | -0.16(-3.05%) |
Sep 06, 2023 | 5.360 | 5.420 | 5.110 | 5.240 | 527,931 | -0.14(-2.60%) |
Sep 05, 2023 | 5.570 | 5.600 | 5.360 | 5.380 | 442,258 | -0.19(-3.41%) |
Sep 01, 2023 | 5.670 | 5.740 | 5.550 | 5.570 | 437,266 | -0.06(-1.07%) |
Aug 31, 2023 | 5.780 | 5.940 | 5.560 | 5.630 | 446,572 | -0.12(-2.09%) |
Aug 30, 2023 | 5.660 | 5.810 | 5.545 | 5.750 | 464,936 | +0.02(+0.35%) |
Aug 29, 2023 | 5.600 | 5.860 | 5.410 | 5.730 | 618,167 | +0.25(+4.56%) |
Aug 28, 2023 | 5.720 | 5.778 | 5.434 | 5.480 | 552,623 | -0.27(-4.70%) |
Aug 25, 2023 | 5.830 | 6.000 | 5.660 | 5.750 | 611,853 | +0.05(+0.88%) |
Aug 24, 2023 | 6.200 | 6.200 | 5.630 | 5.700 | 613,642 | -0.40(-6.56%) |
Aug 23, 2023 | 5.650 | 6.334 | 5.560 | 6.100 | 1,088,272 | +0.51(+9.12%) |
Aug 22, 2023 | 5.960 | 6.330 | 5.540 | 5.590 | 898,623 | -0.28(-4.77%) |
Aug 21, 2023 | 6.030 | 6.147 | 5.770 | 5.870 | 712,201 | -0.12(-2.00%) |
Aug 18, 2023 | 6.090 | 6.250 | 5.880 | 5.990 | 887,879 | -0.22(-3.54%) |
Aug 17, 2023 | 6.420 | 6.470 | 6.112 | 6.210 | 553,012 | -0.13(-2.05%) |
Aug 16, 2023 | 6.650 | 6.660 | 6.300 | 6.340 | 730,769 | -0.32(-4.80%) |
Aug 15, 2023 | 7.100 | 7.640 | 6.620 | 6.660 | 1,589,216 | -0.53(-7.37%) |
Aug 14, 2023 | 6.730 | 7.190 | 6.407 | 7.190 | 1,858,717 | +0.58(+8.77%) |
Aug 11, 2023 | 5.460 | 6.800 | 5.340 | 6.610 | 4,963,871 | +1.51(+29.61%) |
Aug 10, 2023 | 5.060 | 5.350 | 5.060 | 5.100 | 892,572 | +0.04(+0.79%) |
Aug 09, 2023 | 5.230 | 5.270 | 5.030 | 5.060 | 953,436 | -0.17(-3.25%) |
Aug 08, 2023 | 5.200 | 5.270 | 5.060 | 5.230 | 513,531 | -0.13(-2.43%) |
Aug 07, 2023 | 5.610 | 5.610 | 5.060 | 5.360 | 912,138 | -0.18(-3.25%) |
Aug 04, 2023 | 5.830 | 5.890 | 5.520 | 5.540 | 829,859 | -0.27(-4.65%) |
Aug 03, 2023 | 5.700 | 6.060 | 5.500 | 5.810 | 1,336,509 | +0.08(+1.40%) |
Aug 02, 2023 | 5.940 | 6.020 | 5.650 | 5.730 | 623,233 | -0.40(-6.53%) |