Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.070 | 4.175 | 4.040 | 4.120 | 20,232,428 | +0.05(+1.23%) |
Oct 30, 2023 | 4.100 | 4.140 | 4.000 | 4.070 | 18,439,344 | +0.03(+0.74%) |
Oct 27, 2023 | 4.110 | 4.170 | 4.010 | 4.040 | 16,846,344 | -0.03(-0.74%) |
Oct 26, 2023 | 4.120 | 4.180 | 3.980 | 4.070 | 29,775,538 | -0.10(-2.40%) |
Oct 25, 2023 | 4.210 | 4.330 | 4.170 | 4.170 | 20,920,236 | -0.07(-1.65%) |
Oct 24, 2023 | 4.380 | 4.490 | 4.205 | 4.240 | 27,544,920 | -0.10(-2.30%) |
Oct 23, 2023 | 4.240 | 4.470 | 4.140 | 4.340 | 26,757,316 | +0.06(+1.40%) |
Oct 20, 2023 | 4.330 | 4.440 | 4.250 | 4.280 | 27,148,868 | -0.06(-1.38%) |
Oct 19, 2023 | 4.490 | 4.490 | 4.300 | 4.340 | 36,133,400 | -0.19(-4.19%) |
Oct 18, 2023 | 4.940 | 4.980 | 4.510 | 4.530 | 59,176,904 | -0.47(-9.40%) |
Oct 17, 2023 | 4.920 | 5.230 | 4.900 | 5.000 | 47,461,704 | -0.28(-5.30%) |
Oct 16, 2023 | 5.170 | 5.380 | 5.130 | 5.280 | 23,137,168 | +0.12(+2.33%) |
Oct 13, 2023 | 5.080 | 5.160 | 4.990 | 5.160 | 19,616,196 | +0.09(+1.78%) |
Oct 12, 2023 | 5.280 | 5.350 | 5.035 | 5.070 | 24,483,356 | -0.27(-5.06%) |
Oct 11, 2023 | 5.380 | 5.480 | 5.230 | 5.340 | 25,503,276 | -0.10(-1.84%) |
Oct 10, 2023 | 5.010 | 5.460 | 4.990 | 5.440 | 38,582,564 | +0.41(+8.15%) |
Oct 09, 2023 | 5.000 | 5.140 | 4.870 | 5.030 | 32,384,842 | -0.10(-1.95%) |
Oct 06, 2023 | 5.110 | 5.210 | 5.040 | 5.130 | 29,056,928 | -0.03(-0.58%) |
Oct 05, 2023 | 5.480 | 5.500 | 5.030 | 5.160 | 43,951,148 | -0.40(-7.19%) |
Oct 04, 2023 | 5.460 | 5.580 | 5.350 | 5.560 | 20,356,624 | +0.18(+3.35%) |
Oct 03, 2023 | 5.470 | 5.500 | 5.350 | 5.380 | 18,202,598 | -0.16(-2.89%) |
Oct 02, 2023 | 5.570 | 5.680 | 5.463 | 5.540 | 20,207,114 | -0.05(-0.89%) |
Sep 29, 2023 | 5.600 | 5.700 | 5.500 | 5.590 | 31,028,816 | +0.06(+1.08%) |
Sep 28, 2023 | 5.460 | 5.615 | 5.340 | 5.530 | 25,619,816 | +0.07(+1.28%) |
Sep 27, 2023 | 5.490 | 5.560 | 5.320 | 5.460 | 29,299,684 | +0.15(+2.82%) |
Sep 26, 2023 | 5.180 | 5.390 | 5.120 | 5.310 | 29,826,184 | +0.18(+3.51%) |
Sep 25, 2023 | 5.140 | 5.140 | 5.070 | 5.130 | 24,159,366 | +0.02(+0.39%) |
Sep 22, 2023 | 5.250 | 5.330 | 5.070 | 5.110 | 28,561,264 | -0.06(-1.16%) |
Sep 21, 2023 | 5.350 | 5.370 | 5.170 | 5.170 | 31,834,520 | -0.28(-5.14%) |
Sep 20, 2023 | 5.570 | 5.625 | 5.450 | 5.450 | 18,746,640 | -0.05(-0.91%) |
Sep 19, 2023 | 5.650 | 5.670 | 5.440 | 5.500 | 27,810,352 | -0.14(-2.48%) |
Sep 18, 2023 | 5.870 | 5.900 | 5.610 | 5.640 | 27,788,214 | -0.28(-4.73%) |
Sep 15, 2023 | 6.030 | 6.120 | 5.860 | 5.920 | 31,355,424 | -0.09(-1.50%) |
Sep 14, 2023 | 5.890 | 6.060 | 5.850 | 6.010 | 20,274,496 | +0.14(+2.39%) |
Sep 13, 2023 | 5.890 | 5.947 | 5.820 | 5.870 | 12,762,772 | -0.04(-0.68%) |
Sep 12, 2023 | 5.830 | 6.020 | 5.740 | 5.910 | 21,056,180 | +0.07(+1.20%) |
Sep 11, 2023 | 5.930 | 6.020 | 5.635 | 5.840 | 31,879,228 | +0.00(+0.00%) |
Sep 08, 2023 | 5.990 | 6.000 | 5.800 | 5.840 | 25,584,010 | -0.16(-2.67%) |
Sep 07, 2023 | 6.030 | 6.060 | 5.920 | 6.000 | 20,864,318 | -0.14(-2.28%) |
Sep 06, 2023 | 6.280 | 6.375 | 6.050 | 6.140 | 22,649,392 | -0.16(-2.54%) |
Sep 05, 2023 | 6.290 | 6.450 | 6.220 | 6.300 | 23,245,458 | -0.06(-0.94%) |
Sep 01, 2023 | 6.290 | 6.410 | 6.185 | 6.360 | 20,524,892 | +0.08(+1.27%) |
Aug 31, 2023 | 6.410 | 6.420 | 6.150 | 6.280 | 26,162,156 | -0.08(-1.26%) |
Aug 30, 2023 | 6.250 | 6.410 | 6.220 | 6.360 | 16,087,398 | +0.03(+0.47%) |
Aug 29, 2023 | 6.130 | 6.435 | 6.040 | 6.330 | 24,558,854 | +0.18(+2.93%) |
Aug 28, 2023 | 6.070 | 6.195 | 5.980 | 6.150 | 20,693,646 | +0.13(+2.16%) |
Aug 25, 2023 | 5.890 | 6.060 | 5.820 | 6.020 | 25,687,668 | +0.16(+2.73%) |
Aug 24, 2023 | 6.090 | 6.105 | 5.800 | 5.860 | 32,368,540 | -0.21(-3.46%) |
Aug 23, 2023 | 6.030 | 6.200 | 6.000 | 6.070 | 25,971,480 | +0.00(+0.00%) |
Aug 22, 2023 | 6.240 | 6.305 | 5.970 | 6.070 | 29,231,168 | -0.19(-3.04%) |
Aug 21, 2023 | 6.220 | 6.360 | 6.160 | 6.260 | 19,751,370 | +0.08(+1.29%) |
Aug 18, 2023 | 6.100 | 6.240 | 6.050 | 6.180 | 22,508,352 | -0.05(-0.80%) |
Aug 17, 2023 | 6.380 | 6.480 | 6.225 | 6.230 | 25,670,592 | -0.11(-1.74%) |
Aug 16, 2023 | 6.360 | 6.450 | 6.250 | 6.340 | 26,052,388 | -0.07(-1.09%) |
Aug 15, 2023 | 6.700 | 6.800 | 6.350 | 6.410 | 30,054,814 | -0.36(-5.32%) |
Aug 14, 2023 | 6.540 | 6.780 | 6.390 | 6.770 | 25,657,604 | +0.13(+1.96%) |
Aug 11, 2023 | 6.590 | 6.716 | 6.490 | 6.640 | 26,917,788 | -0.14(-2.06%) |
Aug 10, 2023 | 7.180 | 7.200 | 6.710 | 6.780 | 43,945,028 | -0.30(-4.24%) |
Aug 09, 2023 | 6.980 | 7.295 | 6.780 | 7.080 | 52,118,276 | -0.11(-1.53%) |
Aug 08, 2023 | 6.410 | 7.240 | 6.200 | 7.190 | 89,656,728 | +0.78(+12.17%) |
Aug 07, 2023 | 6.700 | 6.710 | 6.180 | 6.410 | 56,439,256 | -0.21(-3.17%) |
Aug 04, 2023 | 6.950 | 6.955 | 6.610 | 6.620 | 33,869,972 | -0.27(-3.92%) |
Aug 03, 2023 | 6.840 | 7.030 | 6.820 | 6.890 | 25,583,796 | +0.00(+0.00%) |
Aug 02, 2023 | 7.050 | 7.090 | 6.740 | 6.890 | 45,735,256 | -0.38(-5.23%) |