Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.650 | 4.780 | 4.340 | 4.440 | 5,141,655 | -0.27(-5.73%) |
Oct 30, 2023 | 4.680 | 5.050 | 4.550 | 4.710 | 7,282,066 | +0.06(+1.29%) |
Oct 27, 2023 | 5.240 | 5.360 | 4.640 | 4.650 | 5,571,669 | -0.65(-12.26%) |
Oct 26, 2023 | 4.920 | 5.420 | 4.910 | 5.300 | 5,795,002 | +0.34(+6.85%) |
Oct 25, 2023 | 5.500 | 5.640 | 4.750 | 4.960 | 4,066,837 | -0.56(-10.14%) |
Oct 24, 2023 | 5.030 | 5.680 | 4.990 | 5.520 | 5,128,040 | +0.47(+9.31%) |
Oct 23, 2023 | 4.800 | 5.250 | 4.721 | 5.050 | 5,069,678 | +0.28(+5.87%) |
Oct 20, 2023 | 5.000 | 5.200 | 4.640 | 4.770 | 5,140,038 | -0.40(-7.74%) |
Oct 19, 2023 | 4.790 | 5.190 | 4.700 | 5.170 | 2,921,165 | +0.43(+9.07%) |
Oct 18, 2023 | 5.000 | 5.400 | 4.630 | 4.740 | 2,575,972 | -0.43(-8.32%) |
Oct 17, 2023 | 5.190 | 5.500 | 5.039 | 5.170 | 2,176,671 | +0.20(+4.02%) |
Oct 16, 2023 | 4.810 | 5.380 | 4.770 | 4.970 | 2,686,436 | +0.13(+2.69%) |
Oct 13, 2023 | 4.740 | 4.893 | 4.630 | 4.840 | 1,864,947 | +0.13(+2.76%) |
Oct 12, 2023 | 4.780 | 4.810 | 4.600 | 4.710 | 1,122,094 | -0.05(-1.05%) |
Oct 11, 2023 | 4.600 | 5.050 | 4.600 | 4.760 | 1,704,716 | +0.19(+4.16%) |
Oct 10, 2023 | 4.810 | 4.990 | 4.545 | 4.570 | 915,101 | -0.42(-8.42%) |
Oct 09, 2023 | 4.540 | 4.990 | 4.540 | 4.990 | 551,350 | +0.39(+8.48%) |
Oct 06, 2023 | 4.650 | 4.799 | 4.600 | 4.600 | 413,997 | -0.11(-2.34%) |
Oct 05, 2023 | 4.960 | 5.220 | 4.600 | 4.710 | 348,577 | -0.22(-4.46%) |
Oct 04, 2023 | 4.850 | 5.750 | 4.835 | 4.930 | 1,747,316 | +0.19(+4.01%) |
Oct 03, 2023 | 5.000 | 5.070 | 4.560 | 4.740 | 237,248 | -0.33(-6.51%) |
Oct 02, 2023 | 5.130 | 5.146 | 4.900 | 5.070 | 127,401 | -0.06(-1.17%) |
Sep 29, 2023 | 5.200 | 5.590 | 4.910 | 5.130 | 432,334 | +0.12(+2.40%) |
Sep 28, 2023 | 4.570 | 5.090 | 4.564 | 5.010 | 329,901 | +0.34(+7.28%) |
Sep 27, 2023 | 4.550 | 4.710 | 4.510 | 4.670 | 121,747 | +0.12(+2.64%) |
Sep 26, 2023 | 4.500 | 4.680 | 4.500 | 4.550 | 98,126 | -0.02(-0.44%) |
Sep 25, 2023 | 4.980 | 4.630 | 4.500 | 4.570 | 309,328 | -0.40(-8.05%) |
Sep 22, 2023 | 5.160 | 5.310 | 4.950 | 4.970 | 222,829 | -0.17(-3.31%) |
Sep 21, 2023 | 5.380 | 5.420 | 5.070 | 5.140 | 177,205 | -0.27(-4.99%) |
Sep 20, 2023 | 5.510 | 5.510 | 5.365 | 5.410 | 70,045 | -0.02(-0.37%) |
Sep 19, 2023 | 5.440 | 5.550 | 5.340 | 5.430 | 151,778 | -0.02(-0.37%) |
Sep 18, 2023 | 5.430 | 5.490 | 5.400 | 5.450 | 64,997 | +0.01(+0.18%) |
Sep 15, 2023 | 5.510 | 5.560 | 5.440 | 5.440 | 111,813 | -0.17(-3.03%) |
Sep 14, 2023 | 5.500 | 5.650 | 5.450 | 5.610 | 139,978 | +0.11(+2.00%) |
Sep 13, 2023 | 5.410 | 5.650 | 5.360 | 5.500 | 232,282 | +0.10(+1.85%) |
Sep 12, 2023 | 5.420 | 5.520 | 5.360 | 5.400 | 121,110 | -0.05(-0.92%) |
Sep 11, 2023 | 5.450 | 5.530 | 5.390 | 5.450 | 148,232 | -0.03(-0.55%) |
Sep 08, 2023 | 5.510 | 5.600 | 5.430 | 5.480 | 148,934 | -0.07(-1.26%) |
Sep 07, 2023 | 5.580 | 5.646 | 5.423 | 5.550 | 172,682 | -0.08(-1.42%) |
Sep 06, 2023 | 5.610 | 5.729 | 5.479 | 5.630 | 240,011 | -0.03(-0.53%) |
Sep 05, 2023 | 5.620 | 5.800 | 5.600 | 5.660 | 197,668 | -0.03(-0.53%) |
Sep 01, 2023 | 5.620 | 5.870 | 5.620 | 5.690 | 242,442 | +0.04(+0.71%) |
Aug 31, 2023 | 5.710 | 5.810 | 5.620 | 5.650 | 256,212 | -0.08(-1.40%) |
Aug 30, 2023 | 5.840 | 5.909 | 5.710 | 5.730 | 232,645 | -0.11(-1.88%) |
Aug 29, 2023 | 5.930 | 6.150 | 5.820 | 5.840 | 291,135 | -0.15(-2.50%) |
Aug 28, 2023 | 5.870 | 6.080 | 5.870 | 5.990 | 268,243 | +0.15(+2.57%) |
Aug 25, 2023 | 5.850 | 5.920 | 5.740 | 5.840 | 250,026 | -0.06(-1.02%) |
Aug 24, 2023 | 5.920 | 6.000 | 5.750 | 5.900 | 249,574 | +0.04(+0.68%) |
Aug 23, 2023 | 5.810 | 6.040 | 5.710 | 5.860 | 387,292 | -0.07(-1.18%) |
Aug 22, 2023 | 5.900 | 6.430 | 5.720 | 5.930 | 1,357,180 | -0.02(-0.34%) |
Aug 21, 2023 | 6.220 | 6.220 | 5.729 | 5.950 | 768,702 | -0.33(-5.25%) |
Aug 18, 2023 | 5.450 | 7.550 | 5.450 | 6.280 | 13,288,744 | +0.82(+15.02%) |
Aug 17, 2023 | 5.700 | 5.800 | 5.350 | 5.460 | 257,910 | -0.30(-5.21%) |
Aug 16, 2023 | 5.880 | 5.953 | 5.660 | 5.760 | 208,789 | -0.12(-2.04%) |
Aug 15, 2023 | 6.100 | 6.141 | 5.840 | 5.880 | 212,795 | -0.27(-4.39%) |
Aug 14, 2023 | 5.970 | 6.261 | 5.920 | 6.150 | 260,621 | +0.12(+1.99%) |
Aug 11, 2023 | 6.230 | 6.270 | 5.970 | 6.030 | 363,384 | -0.24(-3.83%) |
Aug 10, 2023 | 6.250 | 6.450 | 6.229 | 6.270 | 171,328 | -0.03(-0.48%) |
Aug 09, 2023 | 6.400 | 6.450 | 6.200 | 6.300 | 234,958 | -0.17(-2.63%) |
Aug 08, 2023 | 6.370 | 6.530 | 6.120 | 6.470 | 302,420 | -0.07(-1.07%) |
Aug 07, 2023 | 6.770 | 6.830 | 6.450 | 6.540 | 501,012 | -0.31(-4.53%) |
Aug 04, 2023 | 6.770 | 7.118 | 6.750 | 6.850 | 512,127 | +0.03(+0.44%) |
Aug 03, 2023 | 6.700 | 6.950 | 6.700 | 6.820 | 328,757 | +0.06(+0.89%) |
Aug 02, 2023 | 7.020 | 7.020 | 6.740 | 6.760 | 325,391 | -0.31(-4.38%) |