Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.064 | 4.163 | 4.034 | 4.103 | 2,222,087 | +0.06(+1.47%) |
Oct 30, 2023 | 4.103 | 4.138 | 3.957 | 4.044 | 2,627,621 | -0.06(-1.45%) |
Oct 27, 2023 | 4.054 | 4.172 | 3.965 | 4.103 | 2,870,454 | +0.09(+2.22%) |
Oct 26, 2023 | 4.034 | 4.153 | 3.975 | 4.014 | 2,422,777 | -0.07(-1.69%) |
Oct 25, 2023 | 3.975 | 4.118 | 3.955 | 4.083 | 2,660,848 | +0.11(+2.74%) |
Oct 24, 2023 | 4.064 | 4.074 | 3.965 | 3.975 | 1,448,774 | -0.04(-0.99%) |
Oct 23, 2023 | 4.044 | 4.138 | 3.985 | 4.014 | 3,063,559 | -0.09(-2.17%) |
Oct 20, 2023 | 4.153 | 4.197 | 4.074 | 4.103 | 1,479,743 | -0.06(-1.43%) |
Oct 19, 2023 | 4.064 | 4.242 | 4.044 | 4.163 | 2,011,249 | -0.03(-0.71%) |
Oct 18, 2023 | 4.153 | 4.212 | 4.093 | 4.192 | 2,303,653 | +0.10(+2.42%) |
Oct 17, 2023 | 4.034 | 4.143 | 4.034 | 4.093 | 1,686,303 | +0.02(+0.49%) |
Oct 16, 2023 | 4.083 | 4.098 | 4.004 | 4.074 | 1,439,401 | +0.02(+0.49%) |
Oct 13, 2023 | 4.024 | 4.103 | 3.965 | 4.054 | 2,771,049 | +0.15(+3.80%) |
Oct 12, 2023 | 4.024 | 4.044 | 3.871 | 3.905 | 1,804,717 | -0.07(-1.74%) |
Oct 11, 2023 | 3.994 | 4.044 | 3.925 | 3.975 | 2,691,803 | -0.06(-1.47%) |
Oct 10, 2023 | 4.153 | 4.170 | 4.024 | 4.034 | 4,266,329 | -0.14(-3.32%) |
Oct 09, 2023 | 4.044 | 4.192 | 4.024 | 4.172 | 4,188,731 | +0.34(+8.76%) |
Oct 06, 2023 | 3.816 | 3.891 | 3.757 | 3.836 | 2,012,819 | +0.07(+1.84%) |
Oct 05, 2023 | 3.737 | 3.846 | 3.727 | 3.767 | 2,137,898 | +0.01(+0.26%) |
Oct 04, 2023 | 4.054 | 4.103 | 3.718 | 3.757 | 6,234,632 | -0.37(-8.87%) |
Oct 03, 2023 | 4.103 | 4.172 | 4.054 | 4.123 | 1,448,640 | +0.00(+0.00%) |
Oct 02, 2023 | 4.370 | 4.370 | 4.064 | 4.123 | 2,408,238 | -0.21(-4.79%) |
Sep 29, 2023 | 4.410 | 4.410 | 4.311 | 4.331 | 1,554,847 | -0.06(-1.35%) |
Sep 28, 2023 | 4.360 | 4.420 | 4.321 | 4.390 | 2,094,637 | +0.05(+1.14%) |
Sep 27, 2023 | 4.202 | 4.410 | 4.182 | 4.340 | 2,725,229 | +0.23(+5.53%) |
Sep 26, 2023 | 4.153 | 4.207 | 4.103 | 4.113 | 1,566,132 | -0.10(-2.35%) |
Sep 25, 2023 | 4.064 | 4.222 | 4.172 | 4.212 | 1,775,994 | +0.14(+3.40%) |
Sep 22, 2023 | 4.133 | 4.184 | 4.064 | 4.074 | 1,695,672 | +0.03(+0.73%) |
Sep 21, 2023 | 4.133 | 4.172 | 4.004 | 4.044 | 2,263,583 | -0.01(-0.24%) |
Sep 20, 2023 | 4.133 | 4.197 | 4.034 | 4.054 | 1,594,846 | -0.10(-2.38%) |
Sep 19, 2023 | 4.153 | 4.281 | 4.143 | 4.153 | 2,257,178 | +0.04(+0.96%) |
Sep 18, 2023 | 4.153 | 4.153 | 4.063 | 4.113 | 2,158,331 | +0.00(+0.00%) |
Sep 15, 2023 | 4.123 | 4.133 | 4.083 | 4.113 | 4,573,495 | -0.04(-0.95%) |
Sep 14, 2023 | 4.093 | 4.202 | 4.093 | 4.153 | 1,918,447 | +0.12(+2.94%) |
Sep 13, 2023 | 4.242 | 4.242 | 4.004 | 4.034 | 2,580,814 | -0.22(-5.12%) |
Sep 12, 2023 | 4.054 | 4.261 | 4.054 | 4.252 | 2,037,870 | +0.24(+5.91%) |
Sep 11, 2023 | 4.192 | 4.220 | 3.994 | 4.014 | 2,489,264 | -0.14(-3.33%) |
Sep 08, 2023 | 4.163 | 4.202 | 4.103 | 4.153 | 1,288,618 | +0.01(+0.24%) |
Sep 07, 2023 | 4.222 | 4.271 | 4.133 | 4.143 | 1,732,980 | -0.09(-2.10%) |
Sep 06, 2023 | 4.212 | 4.281 | 4.192 | 4.232 | 1,632,863 | +0.05(+1.18%) |
Sep 05, 2023 | 4.360 | 4.454 | 4.182 | 4.182 | 2,949,297 | -0.16(-3.64%) |
Sep 01, 2023 | 4.093 | 4.350 | 4.093 | 4.340 | 3,284,082 | +0.31(+7.60%) |
Aug 31, 2023 | 4.083 | 4.083 | 4.014 | 4.034 | 1,498,473 | -0.03(-0.73%) |
Aug 30, 2023 | 4.004 | 4.093 | 3.965 | 4.064 | 1,766,882 | +0.10(+2.49%) |
Aug 29, 2023 | 3.925 | 4.004 | 3.876 | 3.965 | 1,520,074 | +0.02(+0.50%) |
Aug 28, 2023 | 3.945 | 3.985 | 3.915 | 3.945 | 1,086,826 | +0.03(+0.76%) |
Aug 25, 2023 | 3.994 | 3.994 | 3.836 | 3.915 | 1,339,259 | +0.06(+1.54%) |
Aug 24, 2023 | 3.925 | 3.980 | 3.846 | 3.856 | 1,506,009 | -0.11(-2.74%) |
Aug 23, 2023 | 4.014 | 4.024 | 3.905 | 3.965 | 1,798,314 | -0.11(-2.67%) |
Aug 22, 2023 | 4.113 | 4.172 | 4.064 | 4.074 | 1,355,194 | -0.06(-1.44%) |
Aug 21, 2023 | 4.202 | 4.247 | 4.103 | 4.133 | 1,183,348 | -0.04(-0.95%) |
Aug 18, 2023 | 4.034 | 4.182 | 4.014 | 4.172 | 1,610,194 | +0.08(+1.93%) |
Aug 17, 2023 | 4.024 | 4.172 | 4.024 | 4.093 | 2,133,187 | +0.14(+3.50%) |
Aug 16, 2023 | 3.994 | 4.049 | 3.945 | 3.955 | 1,797,454 | -0.05(-1.23%) |
Aug 15, 2023 | 3.975 | 4.024 | 3.945 | 4.004 | 1,597,466 | -0.06(-1.46%) |
Aug 14, 2023 | 4.034 | 4.083 | 3.945 | 4.064 | 1,721,389 | -0.01(-0.24%) |
Aug 11, 2023 | 3.975 | 4.083 | 3.975 | 4.074 | 1,417,419 | +0.08(+1.98%) |
Aug 10, 2023 | 4.143 | 4.187 | 3.940 | 3.994 | 2,365,199 | -0.15(-3.58%) |
Aug 09, 2023 | 4.123 | 4.271 | 4.069 | 4.143 | 2,834,232 | +0.07(+1.70%) |
Aug 08, 2023 | 3.945 | 4.074 | 3.866 | 4.074 | 1,638,771 | +0.02(+0.49%) |
Aug 07, 2023 | 4.093 | 4.123 | 3.980 | 4.054 | 1,726,969 | -0.04(-0.97%) |
Aug 04, 2023 | 4.103 | 4.222 | 4.054 | 4.093 | 2,246,025 | +0.02(+0.49%) |
Aug 03, 2023 | 3.905 | 4.163 | 3.905 | 4.074 | 2,588,074 | +0.18(+4.57%) |
Aug 02, 2023 | 4.093 | 4.093 | 3.737 | 3.896 | 4,758,673 | -0.37(-8.58%) |