Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.460 | 3.660 | 3.415 | 3.630 | 38,468 | +0.15(+4.31%) |
Oct 30, 2023 | 3.460 | 3.560 | 3.290 | 3.480 | 60,920 | +0.06(+1.75%) |
Oct 27, 2023 | 3.410 | 3.520 | 3.345 | 3.420 | 37,247 | +0.02(+0.59%) |
Oct 26, 2023 | 3.540 | 3.650 | 3.272 | 3.400 | 120,789 | -0.13(-3.68%) |
Oct 25, 2023 | 3.650 | 3.750 | 3.520 | 3.530 | 57,866 | -0.19(-5.11%) |
Oct 24, 2023 | 3.500 | 3.740 | 3.470 | 3.720 | 84,196 | +0.29(+8.45%) |
Oct 23, 2023 | 3.590 | 3.630 | 3.370 | 3.430 | 80,595 | -0.16(-4.46%) |
Oct 20, 2023 | 3.750 | 3.750 | 3.530 | 3.590 | 79,435 | -0.13(-3.49%) |
Oct 19, 2023 | 3.690 | 3.800 | 3.610 | 3.720 | 94,662 | +0.00(+0.00%) |
Oct 18, 2023 | 3.670 | 3.750 | 3.670 | 3.720 | 77,152 | +0.01(+0.27%) |
Oct 17, 2023 | 3.700 | 3.796 | 3.570 | 3.710 | 130,322 | -0.05(-1.33%) |
Oct 16, 2023 | 3.810 | 3.850 | 3.690 | 3.760 | 131,882 | +0.01(+0.27%) |
Oct 13, 2023 | 3.900 | 3.940 | 3.670 | 3.750 | 130,420 | -0.12(-3.10%) |
Oct 12, 2023 | 4.170 | 4.170 | 3.850 | 3.870 | 174,618 | -0.22(-5.38%) |
Oct 11, 2023 | 4.180 | 4.240 | 4.090 | 4.090 | 95,708 | -0.05(-1.21%) |
Oct 10, 2023 | 4.090 | 4.296 | 4.080 | 4.140 | 76,856 | +0.07(+1.72%) |
Oct 09, 2023 | 4.100 | 4.178 | 4.060 | 4.070 | 99,223 | -0.05(-1.21%) |
Oct 06, 2023 | 4.240 | 4.336 | 4.120 | 4.120 | 117,674 | -0.16(-3.74%) |
Oct 05, 2023 | 4.810 | 4.832 | 4.230 | 4.280 | 261,815 | -0.13(-2.95%) |
Oct 04, 2023 | 4.230 | 4.530 | 4.170 | 4.410 | 67,425 | +0.18(+4.26%) |
Oct 03, 2023 | 4.650 | 4.700 | 4.120 | 4.230 | 140,705 | -0.46(-9.81%) |
Oct 02, 2023 | 4.860 | 4.950 | 4.680 | 4.690 | 63,927 | -0.20(-4.09%) |
Sep 29, 2023 | 4.980 | 5.000 | 4.860 | 4.890 | 44,120 | -0.02(-0.41%) |
Sep 28, 2023 | 5.070 | 5.100 | 4.825 | 4.910 | 56,933 | -0.15(-2.96%) |
Sep 27, 2023 | 5.030 | 5.170 | 4.970 | 5.060 | 40,692 | +0.11(+2.22%) |
Sep 26, 2023 | 4.930 | 5.026 | 4.930 | 4.950 | 69,204 | -0.03(-0.60%) |
Sep 25, 2023 | 4.970 | 5.010 | 4.960 | 4.980 | 88,698 | -0.03(-0.60%) |
Sep 22, 2023 | 5.120 | 5.190 | 4.960 | 5.010 | 56,636 | -0.13(-2.53%) |
Sep 21, 2023 | 5.060 | 5.200 | 4.905 | 5.140 | 85,032 | +0.02(+0.39%) |
Sep 20, 2023 | 5.420 | 5.420 | 5.110 | 5.120 | 70,591 | -0.14(-2.66%) |
Sep 19, 2023 | 5.300 | 5.360 | 5.160 | 5.260 | 95,677 | -0.06(-1.13%) |
Sep 18, 2023 | 5.540 | 5.580 | 5.320 | 5.320 | 134,006 | -0.21(-3.80%) |
Sep 15, 2023 | 5.620 | 5.680 | 5.435 | 5.530 | 158,485 | -0.13(-2.30%) |
Sep 14, 2023 | 5.790 | 5.830 | 5.650 | 5.660 | 73,024 | -0.10(-1.74%) |
Sep 13, 2023 | 5.740 | 5.970 | 5.654 | 5.760 | 145,971 | +0.02(+0.35%) |
Sep 12, 2023 | 5.540 | 5.960 | 5.525 | 5.740 | 191,885 | +0.19(+3.42%) |
Sep 11, 2023 | 5.390 | 5.890 | 5.330 | 5.550 | 160,117 | +0.15(+2.78%) |
Sep 08, 2023 | 5.440 | 5.528 | 5.350 | 5.400 | 158,876 | -0.07(-1.28%) |
Sep 07, 2023 | 5.450 | 5.510 | 5.320 | 5.470 | 107,838 | -0.05(-0.91%) |
Sep 06, 2023 | 5.440 | 5.600 | 5.308 | 5.520 | 120,613 | -0.02(-0.36%) |
Sep 05, 2023 | 5.320 | 5.620 | 5.120 | 5.540 | 187,446 | +0.06(+1.09%) |
Sep 01, 2023 | 5.390 | 6.140 | 5.270 | 5.480 | 428,037 | +0.22(+4.18%) |
Aug 31, 2023 | 4.450 | 5.300 | 4.340 | 5.260 | 364,841 | +0.74(+16.37%) |
Aug 30, 2023 | 4.480 | 4.774 | 4.480 | 4.520 | 144,355 | -0.04(-0.88%) |
Aug 29, 2023 | 4.856 | 4.912 | 4.560 | 4.560 | 83,469 | -0.21(-4.44%) |
Aug 28, 2023 | 4.800 | 4.872 | 4.579 | 4.772 | 79,577 | +0.02(+0.40%) |
Aug 25, 2023 | 4.837 | 4.896 | 4.621 | 4.753 | 56,025 | +0.03(+0.69%) |
Aug 24, 2023 | 4.800 | 4.960 | 4.641 | 4.720 | 65,301 | -0.20(-4.16%) |
Aug 23, 2023 | 5.000 | 5.040 | 4.800 | 4.925 | 49,417 | +0.16(+3.46%) |
Aug 22, 2023 | 4.960 | 5.267 | 4.640 | 4.760 | 253,867 | -0.40(-7.75%) |
Aug 21, 2023 | 5.200 | 5.200 | 5.015 | 5.160 | 72,823 | +0.09(+1.80%) |
Aug 18, 2023 | 5.280 | 5.360 | 4.961 | 5.069 | 109,399 | -0.21(-4.00%) |
Aug 17, 2023 | 5.200 | 5.512 | 5.200 | 5.280 | 242,301 | +0.01(+0.26%) |
Aug 16, 2023 | 5.360 | 5.472 | 5.266 | 5.266 | 84,949 | -0.06(-1.07%) |
Aug 15, 2023 | 5.250 | 5.448 | 5.250 | 5.323 | 97,431 | -0.12(-2.15%) |
Aug 14, 2023 | 5.120 | 5.680 | 5.120 | 5.440 | 167,544 | +0.32(+6.25%) |
Aug 11, 2023 | 4.800 | 5.528 | 4.764 | 5.120 | 249,044 | +0.31(+6.49%) |
Aug 10, 2023 | 5.503 | 5.613 | 4.800 | 4.808 | 387,003 | -0.53(-9.99%) |
Aug 09, 2023 | 5.672 | 5.672 | 5.137 | 5.342 | 143,113 | -0.30(-5.38%) |
Aug 08, 2023 | 5.440 | 5.646 | 5.161 | 5.646 | 78,538 | +0.19(+3.46%) |
Aug 07, 2023 | 5.912 | 5.912 | 5.285 | 5.457 | 39,336 | +0.02(+0.31%) |
Aug 04, 2023 | 5.280 | 5.840 | 5.241 | 5.440 | 84,810 | -0.00(-0.01%) |
Aug 03, 2023 | 5.424 | 5.501 | 5.136 | 5.441 | 78,072 | +0.19(+3.67%) |
Aug 02, 2023 | 5.280 | 5.440 | 5.040 | 5.248 | 109,702 | -0.27(-4.93%) |