Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.000 | 5.240 | 4.860 | 5.120 | 248,818 | +0.13(+2.61%) |
Oct 30, 2023 | 4.770 | 5.080 | 4.760 | 4.990 | 256,775 | +0.33(+7.08%) |
Oct 27, 2023 | 4.960 | 5.060 | 4.570 | 4.660 | 317,239 | -0.29(-5.86%) |
Oct 26, 2023 | 4.580 | 5.016 | 4.540 | 4.950 | 267,686 | +0.36(+7.84%) |
Oct 25, 2023 | 4.640 | 4.855 | 4.510 | 4.590 | 280,067 | -0.17(-3.57%) |
Oct 24, 2023 | 5.010 | 5.480 | 4.720 | 4.760 | 511,516 | -0.17(-3.45%) |
Oct 23, 2023 | 4.860 | 5.180 | 4.700 | 4.930 | 313,902 | +0.11(+2.28%) |
Oct 20, 2023 | 4.800 | 5.028 | 4.707 | 4.820 | 309,454 | +0.00(+0.00%) |
Oct 19, 2023 | 5.060 | 5.270 | 4.790 | 4.820 | 377,787 | -0.25(-4.93%) |
Oct 18, 2023 | 4.980 | 5.350 | 4.950 | 5.070 | 343,552 | -0.01(-0.20%) |
Oct 17, 2023 | 4.550 | 5.240 | 4.550 | 5.080 | 449,362 | +0.41(+8.78%) |
Oct 16, 2023 | 4.250 | 4.739 | 4.220 | 4.670 | 426,775 | +0.47(+11.19%) |
Oct 13, 2023 | 4.120 | 4.220 | 4.060 | 4.200 | 135,793 | +0.06(+1.45%) |
Oct 12, 2023 | 4.480 | 4.480 | 4.090 | 4.140 | 336,716 | -0.34(-7.59%) |
Oct 11, 2023 | 4.430 | 4.490 | 4.360 | 4.480 | 143,054 | +0.10(+2.28%) |
Oct 10, 2023 | 4.180 | 4.520 | 4.150 | 4.380 | 211,717 | +0.21(+5.04%) |
Oct 09, 2023 | 4.260 | 4.263 | 4.100 | 4.170 | 173,607 | -0.15(-3.47%) |
Oct 06, 2023 | 4.030 | 4.380 | 4.014 | 4.320 | 228,500 | +0.20(+4.85%) |
Oct 05, 2023 | 4.150 | 4.170 | 3.960 | 4.120 | 406,683 | -0.08(-1.90%) |
Oct 04, 2023 | 4.420 | 4.420 | 4.100 | 4.200 | 330,616 | -0.27(-6.04%) |
Oct 03, 2023 | 4.850 | 4.875 | 4.400 | 4.470 | 404,958 | -0.44(-8.96%) |
Oct 02, 2023 | 5.090 | 5.090 | 4.870 | 4.910 | 232,454 | -0.19(-3.73%) |
Sep 29, 2023 | 5.270 | 5.369 | 5.030 | 5.100 | 179,451 | -0.05(-0.97%) |
Sep 28, 2023 | 5.190 | 5.200 | 5.019 | 5.150 | 131,779 | -0.05(-0.96%) |
Sep 27, 2023 | 5.450 | 5.550 | 5.190 | 5.200 | 157,227 | -0.17(-3.17%) |
Sep 26, 2023 | 5.100 | 5.480 | 5.100 | 5.370 | 291,379 | +0.16(+3.07%) |
Sep 25, 2023 | 4.820 | 5.230 | 5.160 | 5.210 | 368,610 | +0.36(+7.42%) |
Sep 22, 2023 | 5.150 | 5.190 | 4.830 | 4.850 | 410,309 | -0.25(-4.90%) |
Sep 21, 2023 | 5.240 | 5.300 | 5.090 | 5.100 | 296,152 | -0.36(-6.59%) |
Sep 20, 2023 | 5.690 | 5.850 | 5.460 | 5.460 | 261,067 | -0.16(-2.85%) |
Sep 19, 2023 | 5.870 | 5.990 | 5.580 | 5.620 | 385,203 | -0.28(-4.75%) |
Sep 18, 2023 | 6.240 | 6.300 | 5.890 | 5.900 | 264,297 | -0.43(-6.79%) |
Sep 15, 2023 | 6.410 | 6.465 | 6.310 | 6.330 | 273,139 | -0.10(-1.56%) |
Sep 14, 2023 | 6.430 | 6.600 | 6.370 | 6.430 | 254,386 | +0.10(+1.58%) |
Sep 13, 2023 | 6.710 | 6.806 | 6.323 | 6.330 | 383,474 | -0.44(-6.50%) |
Sep 12, 2023 | 6.980 | 7.090 | 6.770 | 6.770 | 192,957 | -0.26(-3.70%) |
Sep 11, 2023 | 6.840 | 7.130 | 6.840 | 7.030 | 234,657 | +0.16(+2.33%) |
Sep 08, 2023 | 6.990 | 7.079 | 6.730 | 6.870 | 249,738 | -0.09(-1.29%) |
Sep 07, 2023 | 7.290 | 7.350 | 6.830 | 6.960 | 474,512 | -0.47(-6.33%) |
Sep 06, 2023 | 7.830 | 7.880 | 7.290 | 7.430 | 531,272 | -0.37(-4.74%) |
Sep 05, 2023 | 8.020 | 8.158 | 7.790 | 7.800 | 291,816 | -0.38(-4.65%) |
Sep 01, 2023 | 8.240 | 8.480 | 8.150 | 8.180 | 203,926 | -0.01(-0.12%) |
Aug 31, 2023 | 8.190 | 8.410 | 8.090 | 8.190 | 254,309 | +0.03(+0.37%) |
Aug 30, 2023 | 8.530 | 8.600 | 8.040 | 8.160 | 354,232 | -0.52(-5.99%) |
Aug 29, 2023 | 8.320 | 8.970 | 8.300 | 8.680 | 302,210 | +0.28(+3.33%) |
Aug 28, 2023 | 8.430 | 8.510 | 8.250 | 8.400 | 224,469 | -0.04(-0.47%) |
Aug 25, 2023 | 7.910 | 8.450 | 7.890 | 8.440 | 262,599 | +0.51(+6.43%) |
Aug 24, 2023 | 9.020 | 9.020 | 7.790 | 7.930 | 612,073 | -1.12(-12.38%) |
Aug 23, 2023 | 9.070 | 9.460 | 8.950 | 9.050 | 512,369 | +0.12(+1.34%) |
Aug 22, 2023 | 8.700 | 9.150 | 8.460 | 8.930 | 1,087,680 | +0.42(+4.94%) |
Aug 21, 2023 | 7.910 | 9.080 | 7.750 | 8.510 | 5,033,008 | +1.19(+16.26%) |
Aug 18, 2023 | 7.730 | 7.945 | 7.320 | 7.320 | 345,536 | -0.63(-7.92%) |
Aug 17, 2023 | 8.160 | 8.275 | 7.820 | 7.950 | 342,289 | -0.19(-2.33%) |
Aug 16, 2023 | 8.470 | 8.700 | 8.130 | 8.140 | 302,556 | -0.41(-4.80%) |
Aug 15, 2023 | 8.870 | 8.980 | 8.505 | 8.550 | 344,472 | -0.44(-4.89%) |
Aug 14, 2023 | 9.030 | 9.150 | 8.780 | 8.990 | 243,198 | -0.16(-1.75%) |
Aug 11, 2023 | 9.310 | 9.460 | 9.102 | 9.150 | 204,168 | -0.32(-3.38%) |
Aug 10, 2023 | 9.910 | 10.16 | 9.430 | 9.470 | 303,932 | -0.28(-2.87%) |
Aug 09, 2023 | 10.36 | 10.66 | 9.710 | 9.750 | 457,957 | -0.04(-0.41%) |
Aug 08, 2023 | 10.00 | 9.990 | 9.300 | 9.790 | 275,257 | -0.24(-2.39%) |
Aug 07, 2023 | 10.55 | 10.55 | 9.930 | 10.03 | 407,870 | -0.47(-4.48%) |
Aug 04, 2023 | 9.940 | 10.72 | 9.850 | 10.50 | 417,289 | +0.65(+6.60%) |
Aug 03, 2023 | 10.62 | 10.66 | 9.320 | 9.850 | 891,592 | -0.97(-8.96%) |
Aug 02, 2023 | 11.15 | 11.20 | 10.73 | 10.82 | 364,077 | -0.69(-5.99%) |