Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.001 | 4.001 | 3.923 | 3.957 | 1,397 | +0.04(+1.10%) |
Oct 30, 2023 | 3.913 | 3.914 | 3.864 | 3.914 | 2,917 | -0.02(-0.47%) |
Oct 27, 2023 | 4.064 | 4.064 | 3.933 | 3.933 | 5,759 | +0.10(+2.55%) |
Oct 26, 2023 | 3.776 | 3.913 | 3.668 | 3.835 | 9,242 | +0.06(+1.55%) |
Oct 25, 2023 | 3.913 | 3.913 | 3.502 | 3.776 | 4,278 | -0.14(-3.50%) |
Oct 24, 2023 | 3.913 | 4.011 | 3.913 | 3.913 | 10,126 | -0.10(-2.44%) |
Oct 23, 2023 | 4.138 | 4.138 | 3.972 | 4.011 | 4,242 | -0.14(-3.30%) |
Oct 20, 2023 | 4.128 | 4.148 | 3.962 | 4.148 | 5,005 | +0.23(+6.00%) |
Oct 19, 2023 | 4.148 | 4.148 | 3.913 | 3.913 | 3,078 | -0.22(-5.21%) |
Oct 18, 2023 | 3.972 | 4.128 | 3.972 | 4.128 | 1,169 | +0.16(+3.94%) |
Oct 17, 2023 | 4.070 | 4.167 | 3.972 | 3.972 | 7,799 | +0.01(+0.25%) |
Oct 16, 2023 | 4.011 | 4.030 | 3.962 | 3.962 | 21,258 | -0.02(-0.49%) |
Oct 13, 2023 | 3.962 | 4.050 | 3.962 | 3.982 | 22,489 | -0.03(-0.73%) |
Oct 12, 2023 | 4.011 | 4.011 | 4.011 | 4.011 | 653 | +0.00(+0.00%) |
Oct 11, 2023 | 3.982 | 4.187 | 3.982 | 4.011 | 1,467 | +0.03(+0.74%) |
Oct 10, 2023 | 3.962 | 4.216 | 3.962 | 3.982 | 82,039 | +0.02(+0.49%) |
Oct 09, 2023 | 3.982 | 4.158 | 3.962 | 3.962 | 2,289 | +0.00(+0.00%) |
Oct 06, 2023 | 3.962 | 4.162 | 3.962 | 3.962 | 11,253 | -0.05(-1.22%) |
Oct 05, 2023 | 4.255 | 4.255 | 4.011 | 4.011 | 12,346 | +0.06(+1.61%) |
Oct 04, 2023 | 4.072 | 4.283 | 3.881 | 3.947 | 8,104 | -0.03(-0.72%) |
Oct 03, 2023 | 3.947 | 4.022 | 3.947 | 3.976 | 2,712 | +0.03(+0.73%) |
Oct 02, 2023 | 4.014 | 4.012 | 3.880 | 3.947 | 2,963 | +0.07(+1.73%) |
Sep 29, 2023 | 3.976 | 3.976 | 3.880 | 3.880 | 2,819 | +0.05(+1.25%) |
Sep 28, 2023 | 3.947 | 3.947 | 3.832 | 3.832 | 19,594 | -0.11(-2.91%) |
Sep 27, 2023 | 3.832 | 4.417 | 3.832 | 3.947 | 49,458 | +0.07(+1.73%) |
Sep 26, 2023 | 3.832 | 3.928 | 3.832 | 3.880 | 62,430 | +0.05(+1.25%) |
Sep 25, 2023 | 3.842 | 3.938 | 3.832 | 3.832 | 5,611 | -0.07(-1.72%) |
Sep 22, 2023 | 3.880 | 4.024 | 3.880 | 3.899 | 6,314 | -0.09(-2.16%) |
Sep 21, 2023 | 3.861 | 3.995 | 3.842 | 3.986 | 29,194 | +0.13(+3.48%) |
Sep 20, 2023 | 4.005 | 4.005 | 3.833 | 3.851 | 7,603 | -0.17(-4.29%) |
Sep 19, 2023 | 4.053 | 4.053 | 3.938 | 4.024 | 2,059 | +0.05(+1.20%) |
Sep 18, 2023 | 3.832 | 4.072 | 3.832 | 3.976 | 9,530 | -0.05(-1.19%) |
Sep 15, 2023 | 4.053 | 4.077 | 3.928 | 4.024 | 12,247 | +0.00(+0.00%) |
Sep 14, 2023 | 3.990 | 4.024 | 3.911 | 4.024 | 5,774 | +0.09(+2.19%) |
Sep 13, 2023 | 4.193 | 4.193 | 3.924 | 3.938 | 8,204 | +0.01(+0.24%) |
Sep 12, 2023 | 4.005 | 4.072 | 3.880 | 3.928 | 24,865 | -0.10(-2.38%) |
Sep 11, 2023 | 4.091 | 4.187 | 4.024 | 4.024 | 3,398 | +0.04(+0.96%) |
Sep 08, 2023 | 4.072 | 4.105 | 3.986 | 3.986 | 7,070 | -0.04(-0.95%) |
Sep 07, 2023 | 4.072 | 4.072 | 4.024 | 4.024 | 6,085 | -0.02(-0.47%) |
Sep 06, 2023 | 4.254 | 4.254 | 4.043 | 4.043 | 4,953 | -0.08(-1.86%) |
Sep 05, 2023 | 4.239 | 4.239 | 4.120 | 4.120 | 1,679 | -0.01(-0.23%) |
Sep 01, 2023 | 4.177 | 4.216 | 4.120 | 4.129 | 6,518 | -0.04(-0.92%) |
Aug 31, 2023 | 4.177 | 4.350 | 4.168 | 4.168 | 4,856 | -0.02(-0.46%) |
Aug 30, 2023 | 4.321 | 4.407 | 4.177 | 4.187 | 10,465 | -0.18(-4.17%) |
Aug 29, 2023 | 4.417 | 4.445 | 4.292 | 4.369 | 8,677 | +0.08(+1.79%) |
Aug 28, 2023 | 4.120 | 4.455 | 4.120 | 4.292 | 9,755 | +0.13(+3.23%) |
Aug 25, 2023 | 4.455 | 4.455 | 4.081 | 4.158 | 5,346 | +0.10(+2.36%) |
Aug 24, 2023 | 4.120 | 4.187 | 4.024 | 4.062 | 11,679 | -0.04(-0.93%) |
Aug 23, 2023 | 4.014 | 4.139 | 4.005 | 4.101 | 13,624 | +0.11(+2.88%) |
Aug 22, 2023 | 4.034 | 4.034 | 3.949 | 3.986 | 4,143 | +0.06(+1.46%) |
Aug 21, 2023 | 4.034 | 4.139 | 3.909 | 3.928 | 8,509 | +0.09(+2.24%) |
Aug 18, 2023 | 3.909 | 4.002 | 3.832 | 3.842 | 5,711 | -0.04(-0.99%) |
Aug 17, 2023 | 4.034 | 4.134 | 3.775 | 3.880 | 8,740 | -0.06(-1.46%) |
Aug 16, 2023 | 3.938 | 4.072 | 3.933 | 3.938 | 6,281 | -0.02(-0.48%) |
Aug 15, 2023 | 4.117 | 4.117 | 3.947 | 3.957 | 4,004 | -0.16(-3.95%) |
Aug 14, 2023 | 4.129 | 4.148 | 4.024 | 4.120 | 9,393 | +0.01(+0.24%) |
Aug 11, 2023 | 4.378 | 4.378 | 4.043 | 4.110 | 7,158 | -0.01(-0.23%) |
Aug 10, 2023 | 4.081 | 4.305 | 4.081 | 4.120 | 7,256 | -0.07(-1.60%) |
Aug 09, 2023 | 4.235 | 4.263 | 4.148 | 4.187 | 14,857 | -0.05(-1.13%) |
Aug 08, 2023 | 4.283 | 4.311 | 4.235 | 4.235 | 10,856 | +0.00(+0.00%) |
Aug 07, 2023 | 4.522 | 4.668 | 4.235 | 4.235 | 23,256 | -0.06(-1.34%) |
Aug 04, 2023 | 4.321 | 4.407 | 4.263 | 4.292 | 2,580 | +0.03(+0.67%) |
Aug 03, 2023 | 4.263 | 4.417 | 4.263 | 4.263 | 8,373 | -0.05(-1.11%) |
Aug 02, 2023 | 4.311 | 4.311 | 4.273 | 4.311 | 3,948 | -0.05(-1.10%) |