Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.030 | 4.096 | 3.990 | 4.070 | 12,189 | -0.02(-0.49%) |
Oct 30, 2023 | 4.180 | 4.180 | 4.010 | 4.090 | 2,667 | +0.00(+0.00%) |
Oct 27, 2023 | 4.070 | 4.090 | 3.930 | 4.090 | 1,116 | -0.03(-0.73%) |
Oct 26, 2023 | 4.060 | 4.127 | 3.930 | 4.120 | 4,975 | +0.02(+0.49%) |
Oct 25, 2023 | 4.070 | 4.255 | 4.050 | 4.100 | 3,380 | +0.07(+1.86%) |
Oct 24, 2023 | 4.341 | 4.341 | 3.990 | 4.025 | 20,269 | -0.14(-3.48%) |
Oct 23, 2023 | 4.020 | 4.640 | 4.020 | 4.170 | 5,190 | +0.07(+1.71%) |
Oct 20, 2023 | 4.360 | 4.360 | 4.040 | 4.100 | 15,064 | -0.28(-6.29%) |
Oct 19, 2023 | 4.460 | 4.515 | 4.140 | 4.375 | 9,344 | +0.13(+3.18%) |
Oct 18, 2023 | 4.600 | 4.835 | 4.160 | 4.240 | 14,802 | -0.28(-6.19%) |
Oct 17, 2023 | 4.930 | 4.950 | 4.270 | 4.520 | 23,270 | -0.50(-9.96%) |
Oct 16, 2023 | 4.730 | 5.170 | 4.585 | 5.020 | 19,208 | +0.14(+2.87%) |
Oct 13, 2023 | 5.180 | 5.235 | 3.710 | 4.880 | 77,596 | -0.75(-13.32%) |
Oct 12, 2023 | 5.590 | 5.630 | 5.590 | 5.630 | 1,057 | +0.49(+9.53%) |
Oct 11, 2023 | 5.550 | 5.620 | 5.011 | 5.140 | 7,890 | -0.16(-3.02%) |
Oct 10, 2023 | 5.360 | 5.600 | 5.300 | 5.300 | 17,899 | -0.06(-1.11%) |
Oct 09, 2023 | 5.710 | 5.770 | 5.260 | 5.360 | 17,563 | -0.60(-10.07%) |
Oct 06, 2023 | 5.750 | 5.960 | 5.750 | 5.960 | 10,946 | +0.27(+4.70%) |
Oct 05, 2023 | 5.870 | 5.870 | 5.680 | 5.693 | 1,007 | -0.15(-2.52%) |
Oct 04, 2023 | 5.610 | 5.840 | 5.520 | 5.840 | 2,433 | +0.20(+3.55%) |
Oct 03, 2023 | 5.650 | 5.670 | 5.640 | 5.640 | 1,253 | -0.24(-4.08%) |
Oct 02, 2023 | 5.820 | 5.900 | 5.820 | 5.880 | 927 | +0.22(+3.89%) |
Sep 29, 2023 | 5.690 | 5.690 | 5.660 | 5.660 | 371 | -0.15(-2.58%) |
Sep 28, 2023 | 5.800 | 5.810 | 5.800 | 5.810 | 788 | +0.05(+0.86%) |
Sep 27, 2023 | 5.720 | 5.761 | 5.640 | 5.761 | 2,538 | +0.02(+0.36%) |
Sep 26, 2023 | 5.900 | 5.900 | 5.730 | 5.740 | 1,284 | -0.16(-2.71%) |
Sep 25, 2023 | 5.700 | 5.900 | 5.880 | 5.900 | 2,432 | +0.04(+0.68%) |
Sep 22, 2023 | 6.030 | 6.030 | 5.770 | 5.860 | 7,907 | -0.20(-3.30%) |
Sep 21, 2023 | 5.720 | 6.060 | 5.720 | 6.060 | 1,776 | +0.26(+4.48%) |
Sep 20, 2023 | 5.990 | 6.010 | 5.800 | 5.800 | 1,914 | -0.28(-4.61%) |
Sep 19, 2023 | 5.810 | 6.090 | 5.810 | 6.080 | 1,013 | +0.36(+6.29%) |
Sep 18, 2023 | 6.140 | 6.140 | 5.710 | 5.720 | 5,951 | -0.29(-4.83%) |
Sep 15, 2023 | 6.220 | 6.220 | 6.010 | 6.010 | 974 | -0.21(-3.38%) |
Sep 14, 2023 | 6.130 | 6.230 | 6.130 | 6.220 | 1,961 | +0.16(+2.64%) |
Sep 13, 2023 | 5.900 | 6.060 | 5.900 | 6.060 | 5,923 | +0.12(+1.98%) |
Sep 12, 2023 | 5.900 | 5.990 | 5.900 | 5.942 | 961 | -0.03(-0.53%) |
Sep 11, 2023 | 6.130 | 6.130 | 5.936 | 5.974 | 8,206 | -0.28(-4.41%) |
Sep 08, 2023 | 6.060 | 6.250 | 6.060 | 6.250 | 749 | +0.11(+1.79%) |
Sep 07, 2023 | 6.140 | 6.140 | 6.140 | 6.140 | 864 | +0.02(+0.33%) |
Sep 06, 2023 | 6.200 | 6.200 | 6.120 | 6.120 | 3,726 | -0.05(-0.89%) |
Sep 05, 2023 | 6.120 | 6.229 | 6.120 | 6.175 | 1,017 | +0.05(+0.80%) |
Sep 01, 2023 | 6.200 | 6.200 | 6.060 | 6.126 | 4,955 | -0.32(-5.03%) |
Aug 31, 2023 | 6.150 | 6.450 | 6.150 | 6.450 | 1,119 | +0.01(+0.09%) |
Aug 30, 2023 | 6.080 | 6.550 | 6.080 | 6.444 | 4,140 | +0.23(+3.77%) |
Aug 29, 2023 | 6.200 | 6.210 | 5.900 | 6.210 | 1,134 | +0.13(+2.14%) |
Aug 28, 2023 | 6.120 | 6.124 | 5.870 | 6.080 | 2,346 | +0.17(+2.88%) |
Aug 25, 2023 | 6.090 | 6.140 | 5.830 | 5.910 | 7,311 | +0.06(+1.02%) |
Aug 24, 2023 | 5.950 | 5.950 | 5.850 | 5.850 | 765 | -0.18(-2.98%) |
Aug 23, 2023 | 5.980 | 6.177 | 5.900 | 6.030 | 30,588 | -0.08(-1.31%) |
Aug 22, 2023 | 6.360 | 6.360 | 5.970 | 6.110 | 16,801 | -0.17(-2.67%) |
Aug 21, 2023 | 6.000 | 6.277 | 5.846 | 6.277 | 7,012 | +0.25(+4.10%) |
Aug 18, 2023 | 6.090 | 6.090 | 6.020 | 6.030 | 1,201 | +0.01(+0.17%) |
Aug 17, 2023 | 6.020 | 6.210 | 6.020 | 6.020 | 1,039 | +0.00(+0.00%) |
Aug 16, 2023 | 6.010 | 6.207 | 5.800 | 6.020 | 4,537 | -0.12(-1.95%) |
Aug 15, 2023 | 6.010 | 6.240 | 6.010 | 6.140 | 6,986 | -0.05(-0.81%) |
Aug 14, 2023 | 6.110 | 6.375 | 6.110 | 6.190 | 1,257 | +0.01(+0.18%) |
Aug 11, 2023 | 6.390 | 6.480 | 6.120 | 6.179 | 14,808 | -0.09(-1.45%) |
Aug 10, 2023 | 6.460 | 6.600 | 6.270 | 6.270 | 9,552 | -0.08(-1.26%) |
Aug 09, 2023 | 6.610 | 6.950 | 6.350 | 6.350 | 12,826 | -0.24(-3.64%) |
Aug 08, 2023 | 6.740 | 6.890 | 6.554 | 6.590 | 4,940 | -0.11(-1.64%) |
Aug 07, 2023 | 6.690 | 6.985 | 6.690 | 6.700 | 1,653 | -0.04(-0.59%) |
Aug 04, 2023 | 6.970 | 7.010 | 6.620 | 6.740 | 3,969 | -0.12(-1.75%) |
Aug 03, 2023 | 6.950 | 7.040 | 6.754 | 6.860 | 3,217 | -0.19(-2.70%) |
Aug 02, 2023 | 7.040 | 7.070 | 6.690 | 7.050 | 1,365 | +0.20(+2.92%) |