Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.350 | 4.420 | 4.350 | 4.420 | 62,071 | +0.09(+2.08%) |
Oct 30, 2023 | 4.300 | 4.400 | 4.205 | 4.330 | 46,777 | +0.09(+2.12%) |
Oct 27, 2023 | 4.290 | 4.370 | 4.170 | 4.240 | 47,358 | -0.08(-1.85%) |
Oct 26, 2023 | 4.160 | 4.340 | 4.041 | 4.320 | 46,872 | +0.19(+4.60%) |
Oct 25, 2023 | 4.020 | 4.220 | 3.990 | 4.130 | 50,484 | +0.06(+1.47%) |
Oct 24, 2023 | 4.040 | 4.090 | 4.000 | 4.070 | 67,289 | +0.06(+1.50%) |
Oct 23, 2023 | 4.060 | 4.100 | 3.970 | 4.010 | 51,990 | -0.06(-1.47%) |
Oct 20, 2023 | 4.190 | 4.200 | 4.070 | 4.070 | 72,975 | -0.11(-2.63%) |
Oct 19, 2023 | 4.220 | 4.271 | 4.130 | 4.180 | 50,128 | -0.03(-0.71%) |
Oct 18, 2023 | 4.320 | 4.345 | 4.170 | 4.210 | 47,001 | -0.14(-3.22%) |
Oct 17, 2023 | 4.260 | 4.430 | 4.110 | 4.350 | 80,167 | +0.08(+1.87%) |
Oct 16, 2023 | 4.340 | 4.390 | 4.270 | 4.270 | 54,475 | +0.01(+0.23%) |
Oct 13, 2023 | 4.350 | 4.350 | 4.210 | 4.260 | 42,089 | -0.04(-0.93%) |
Oct 12, 2023 | 4.440 | 4.470 | 4.178 | 4.300 | 39,213 | +0.02(+0.47%) |
Oct 11, 2023 | 4.310 | 4.480 | 4.280 | 4.280 | 47,221 | -0.05(-1.15%) |
Oct 10, 2023 | 4.300 | 4.480 | 4.271 | 4.330 | 107,149 | +0.01(+0.23%) |
Oct 09, 2023 | 4.320 | 4.410 | 4.160 | 4.320 | 49,941 | +0.02(+0.47%) |
Oct 06, 2023 | 4.180 | 4.420 | 4.120 | 4.300 | 125,249 | +0.10(+2.38%) |
Oct 05, 2023 | 4.290 | 4.290 | 4.180 | 4.200 | 79,760 | +0.04(+0.96%) |
Oct 04, 2023 | 4.180 | 4.340 | 4.110 | 4.160 | 108,983 | +0.01(+0.24%) |
Oct 03, 2023 | 4.210 | 4.270 | 4.150 | 4.150 | 52,289 | -0.08(-1.89%) |
Oct 02, 2023 | 4.140 | 4.270 | 4.140 | 4.230 | 48,695 | +0.09(+2.17%) |
Sep 29, 2023 | 4.250 | 4.284 | 4.120 | 4.140 | 27,608 | -0.08(-1.90%) |
Sep 28, 2023 | 4.230 | 4.370 | 4.200 | 4.220 | 39,674 | -0.01(-0.24%) |
Sep 27, 2023 | 4.200 | 4.330 | 4.190 | 4.230 | 39,522 | +0.07(+1.68%) |
Sep 26, 2023 | 4.200 | 4.240 | 4.160 | 4.160 | 63,254 | -0.08(-1.89%) |
Sep 25, 2023 | 4.170 | 4.280 | 4.160 | 4.240 | 53,472 | +0.07(+1.68%) |
Sep 22, 2023 | 4.240 | 4.240 | 4.140 | 4.170 | 74,507 | -0.07(-1.65%) |
Sep 21, 2023 | 4.390 | 4.390 | 4.180 | 4.240 | 69,684 | -0.16(-3.64%) |
Sep 20, 2023 | 4.410 | 4.430 | 4.350 | 4.400 | 101,511 | +0.01(+0.23%) |
Sep 19, 2023 | 4.420 | 4.420 | 4.360 | 4.390 | 80,990 | -0.01(-0.23%) |
Sep 18, 2023 | 4.490 | 4.525 | 4.370 | 4.400 | 53,157 | -0.08(-1.79%) |
Sep 15, 2023 | 4.480 | 4.690 | 4.400 | 4.480 | 817,986 | +0.00(+0.00%) |
Sep 14, 2023 | 4.550 | 4.600 | 4.450 | 4.480 | 79,463 | -0.04(-0.88%) |
Sep 13, 2023 | 4.520 | 4.570 | 4.450 | 4.520 | 135,363 | +0.00(+0.00%) |
Sep 12, 2023 | 4.540 | 4.610 | 4.490 | 4.520 | 51,713 | -0.01(-0.22%) |
Sep 11, 2023 | 4.560 | 4.570 | 4.460 | 4.530 | 94,156 | -0.02(-0.44%) |
Sep 08, 2023 | 4.610 | 4.610 | 4.510 | 4.550 | 34,497 | -0.04(-0.87%) |
Sep 07, 2023 | 4.620 | 4.650 | 4.579 | 4.590 | 44,692 | -0.03(-0.65%) |
Sep 06, 2023 | 4.620 | 4.630 | 4.570 | 4.620 | 29,983 | +0.00(+0.00%) |
Sep 05, 2023 | 4.650 | 4.655 | 4.590 | 4.620 | 52,723 | -0.05(-1.07%) |
Sep 01, 2023 | 4.590 | 4.700 | 4.590 | 4.670 | 81,045 | +0.08(+1.74%) |
Aug 31, 2023 | 4.660 | 4.690 | 4.533 | 4.590 | 87,572 | -0.05(-1.08%) |
Aug 30, 2023 | 4.690 | 4.705 | 4.638 | 4.640 | 46,973 | -0.06(-1.28%) |
Aug 29, 2023 | 4.780 | 4.780 | 4.623 | 4.700 | 57,021 | -0.08(-1.78%) |
Aug 28, 2023 | 4.780 | 4.850 | 4.690 | 4.785 | 156,202 | +0.04(+0.74%) |
Aug 25, 2023 | 4.700 | 4.770 | 4.610 | 4.750 | 68,938 | +0.08(+1.71%) |
Aug 24, 2023 | 4.380 | 4.815 | 4.360 | 4.670 | 325,682 | +0.30(+6.86%) |
Aug 23, 2023 | 4.200 | 4.400 | 4.200 | 4.370 | 103,685 | +0.20(+4.80%) |
Aug 22, 2023 | 4.220 | 4.272 | 4.160 | 4.170 | 142,441 | -0.05(-1.18%) |
Aug 21, 2023 | 4.250 | 4.307 | 4.141 | 4.220 | 113,433 | +0.00(+0.00%) |
Aug 18, 2023 | 4.160 | 4.250 | 4.159 | 4.220 | 81,576 | +0.05(+1.20%) |
Aug 17, 2023 | 4.270 | 4.310 | 4.150 | 4.170 | 74,334 | -0.08(-1.88%) |
Aug 16, 2023 | 4.380 | 4.430 | 4.250 | 4.250 | 72,528 | -0.12(-2.75%) |
Aug 15, 2023 | 4.570 | 4.570 | 4.320 | 4.370 | 71,100 | -0.20(-4.38%) |
Aug 14, 2023 | 4.410 | 4.640 | 4.400 | 4.570 | 178,545 | +0.16(+3.63%) |
Aug 11, 2023 | 4.490 | 4.490 | 4.380 | 4.410 | 78,445 | -0.08(-1.78%) |
Aug 10, 2023 | 4.640 | 4.640 | 4.470 | 4.490 | 81,224 | -0.04(-0.88%) |
Aug 09, 2023 | 4.300 | 4.740 | 4.300 | 4.530 | 341,770 | +0.36(+8.63%) |
Aug 08, 2023 | 4.270 | 4.270 | 4.085 | 4.170 | 91,229 | -0.10(-2.34%) |
Aug 07, 2023 | 4.280 | 4.370 | 4.170 | 4.270 | 50,194 | +0.00(+0.00%) |
Aug 04, 2023 | 4.240 | 4.370 | 4.225 | 4.270 | 66,675 | +0.05(+1.18%) |
Aug 03, 2023 | 4.220 | 4.370 | 4.180 | 4.220 | 140,855 | -0.02(-0.47%) |
Aug 02, 2023 | 4.120 | 4.260 | 4.102 | 4.240 | 68,977 | +0.11(+2.66%) |