Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.250 | 4.290 | 4.210 | 4.250 | 294,501 | -0.02(-0.47%) |
Oct 30, 2023 | 4.270 | 4.360 | 4.160 | 4.270 | 376,204 | +0.07(+1.67%) |
Oct 27, 2023 | 4.340 | 4.340 | 4.170 | 4.200 | 362,461 | -0.09(-2.10%) |
Oct 26, 2023 | 4.220 | 4.455 | 4.220 | 4.290 | 464,947 | +0.07(+1.66%) |
Oct 25, 2023 | 4.300 | 4.300 | 4.210 | 4.220 | 251,297 | -0.16(-3.65%) |
Oct 24, 2023 | 4.380 | 4.530 | 4.340 | 4.380 | 396,272 | +0.08(+1.86%) |
Oct 23, 2023 | 4.290 | 4.430 | 4.280 | 4.300 | 298,930 | -0.04(-0.92%) |
Oct 20, 2023 | 4.380 | 4.395 | 4.270 | 4.340 | 435,869 | -0.06(-1.36%) |
Oct 19, 2023 | 4.460 | 4.465 | 4.370 | 4.400 | 347,529 | -0.08(-1.79%) |
Oct 18, 2023 | 4.580 | 4.600 | 4.470 | 4.480 | 316,477 | -0.16(-3.45%) |
Oct 17, 2023 | 4.620 | 4.800 | 4.610 | 4.640 | 433,866 | -0.06(-1.28%) |
Oct 16, 2023 | 4.590 | 4.725 | 4.550 | 4.700 | 473,665 | +0.17(+3.75%) |
Oct 13, 2023 | 4.690 | 4.700 | 4.500 | 4.530 | 324,810 | -0.13(-2.79%) |
Oct 12, 2023 | 4.730 | 4.730 | 4.595 | 4.660 | 374,811 | -0.08(-1.69%) |
Oct 11, 2023 | 4.770 | 4.800 | 4.625 | 4.740 | 245,036 | -0.03(-0.63%) |
Oct 10, 2023 | 4.790 | 4.950 | 4.750 | 4.770 | 493,465 | +0.07(+1.49%) |
Oct 09, 2023 | 4.690 | 4.730 | 4.625 | 4.700 | 300,963 | -0.06(-1.26%) |
Oct 06, 2023 | 4.680 | 4.820 | 4.640 | 4.760 | 406,764 | +0.02(+0.42%) |
Oct 05, 2023 | 4.780 | 4.830 | 4.655 | 4.740 | 388,696 | -0.07(-1.46%) |
Oct 04, 2023 | 4.800 | 4.865 | 4.760 | 4.810 | 419,158 | +0.01(+0.21%) |
Oct 03, 2023 | 4.880 | 4.890 | 4.753 | 4.800 | 358,696 | -0.13(-2.64%) |
Oct 02, 2023 | 4.960 | 5.120 | 4.920 | 4.930 | 347,451 | -0.06(-1.20%) |
Sep 29, 2023 | 5.010 | 5.139 | 4.934 | 4.990 | 373,948 | +0.10(+2.04%) |
Sep 28, 2023 | 4.900 | 4.960 | 4.800 | 4.890 | 266,887 | -0.01(-0.20%) |
Sep 27, 2023 | 4.910 | 4.989 | 4.860 | 4.900 | 420,383 | +0.07(+1.45%) |
Sep 26, 2023 | 5.030 | 5.115 | 4.815 | 4.830 | 479,899 | -0.29(-5.66%) |
Sep 25, 2023 | 4.920 | 5.170 | 5.095 | 5.120 | 338,086 | +0.10(+1.99%) |
Sep 22, 2023 | 5.040 | 5.150 | 5.000 | 5.020 | 337,851 | +0.01(+0.20%) |
Sep 21, 2023 | 5.040 | 5.105 | 4.980 | 5.010 | 698,048 | -0.17(-3.28%) |
Sep 20, 2023 | 5.360 | 5.465 | 5.165 | 5.180 | 496,651 | -0.12(-2.26%) |
Sep 19, 2023 | 5.520 | 5.540 | 5.200 | 5.300 | 883,579 | -0.24(-4.33%) |
Sep 18, 2023 | 5.590 | 5.670 | 5.495 | 5.540 | 455,289 | -0.05(-0.89%) |
Sep 15, 2023 | 5.400 | 5.610 | 5.330 | 5.590 | 938,729 | +0.19(+3.52%) |
Sep 14, 2023 | 5.050 | 5.430 | 5.050 | 5.400 | 664,037 | +0.43(+8.65%) |
Sep 13, 2023 | 5.120 | 5.150 | 4.910 | 4.970 | 663,950 | -0.13(-2.55%) |
Sep 12, 2023 | 5.130 | 5.310 | 5.070 | 5.100 | 505,808 | -0.08(-1.54%) |
Sep 11, 2023 | 5.390 | 5.425 | 5.140 | 5.180 | 905,376 | -0.08(-1.52%) |
Sep 08, 2023 | 5.310 | 5.310 | 5.115 | 5.260 | 363,225 | -0.04(-0.75%) |
Sep 07, 2023 | 5.380 | 5.460 | 5.215 | 5.300 | 522,756 | -0.16(-2.93%) |
Sep 06, 2023 | 5.650 | 5.708 | 5.400 | 5.460 | 408,688 | -0.18(-3.19%) |
Sep 05, 2023 | 5.740 | 5.740 | 5.580 | 5.640 | 356,927 | -0.16(-2.76%) |
Sep 01, 2023 | 5.760 | 5.870 | 5.691 | 5.800 | 467,621 | +0.10(+1.75%) |
Aug 31, 2023 | 5.850 | 5.880 | 5.660 | 5.700 | 1,243,113 | -0.06(-1.04%) |
Aug 30, 2023 | 5.870 | 5.875 | 5.680 | 5.760 | 406,844 | -0.18(-3.03%) |
Aug 29, 2023 | 5.790 | 5.980 | 5.765 | 5.940 | 393,522 | +0.16(+2.77%) |
Aug 28, 2023 | 5.880 | 5.960 | 5.720 | 5.780 | 455,505 | -0.03(-0.52%) |
Aug 25, 2023 | 5.780 | 5.871 | 5.650 | 5.810 | 429,995 | +0.05(+0.87%) |
Aug 24, 2023 | 5.940 | 5.940 | 5.750 | 5.760 | 428,856 | -0.22(-3.68%) |
Aug 23, 2023 | 5.940 | 6.090 | 5.770 | 5.980 | 496,632 | +0.06(+1.01%) |
Aug 22, 2023 | 6.090 | 6.140 | 5.780 | 5.920 | 662,371 | -0.04(-0.67%) |
Aug 21, 2023 | 6.050 | 6.075 | 5.685 | 5.960 | 1,160,256 | +0.07(+1.19%) |
Aug 18, 2023 | 6.030 | 6.080 | 5.810 | 5.890 | 1,020,125 | -0.25(-4.07%) |
Aug 17, 2023 | 6.210 | 6.388 | 6.030 | 6.140 | 671,466 | -0.04(-0.65%) |
Aug 16, 2023 | 6.380 | 6.540 | 6.120 | 6.180 | 2,662,239 | -1.15(-15.69%) |
Aug 15, 2023 | 7.540 | 7.650 | 7.229 | 7.330 | 594,163 | -0.47(-6.03%) |
Aug 14, 2023 | 7.900 | 7.950 | 7.540 | 7.800 | 888,478 | -0.10(-1.27%) |
Aug 11, 2023 | 7.670 | 8.060 | 7.390 | 7.900 | 1,504,910 | +0.47(+6.33%) |
Aug 10, 2023 | 6.560 | 7.990 | 6.560 | 7.430 | 3,264,550 | +1.22(+19.65%) |
Aug 09, 2023 | 6.470 | 6.511 | 6.070 | 6.210 | 808,530 | -0.25(-3.87%) |
Aug 08, 2023 | 6.650 | 6.560 | 6.260 | 6.460 | 796,693 | -0.28(-4.15%) |
Aug 07, 2023 | 6.400 | 7.080 | 6.360 | 6.740 | 1,648,177 | +0.62(+10.13%) |
Aug 04, 2023 | 6.150 | 6.195 | 5.990 | 6.120 | 378,805 | +0.01(+0.16%) |
Aug 03, 2023 | 6.160 | 6.160 | 5.970 | 6.110 | 410,697 | -0.07(-1.13%) |
Aug 02, 2023 | 6.140 | 6.230 | 5.920 | 6.180 | 494,234 | -0.07(-1.12%) |