Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.310 | 4.390 | 4.285 | 4.380 | 475,427 | +0.04(+0.92%) |
Oct 30, 2023 | 4.230 | 4.340 | 4.190 | 4.340 | 702,353 | +0.19(+4.58%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 989,904 | -0.24(-5.47%) |
Oct 26, 2023 | 4.280 | 4.410 | 4.255 | 4.390 | 510,679 | +0.11(+2.57%) |
Oct 25, 2023 | 4.220 | 4.325 | 4.150 | 4.280 | 605,001 | +0.06(+1.42%) |
Oct 24, 2023 | 4.240 | 4.315 | 4.220 | 4.220 | 852,343 | -0.02(-0.47%) |
Oct 23, 2023 | 4.320 | 4.340 | 4.235 | 4.240 | 656,381 | -0.10(-2.30%) |
Oct 20, 2023 | 4.300 | 4.420 | 4.250 | 4.340 | 825,250 | +0.03(+0.70%) |
Oct 19, 2023 | 4.460 | 4.460 | 4.240 | 4.310 | 1,004,977 | -0.17(-3.79%) |
Oct 18, 2023 | 4.480 | 4.580 | 4.420 | 4.480 | 1,412,597 | -0.01(-0.22%) |
Oct 17, 2023 | 4.400 | 4.565 | 4.390 | 4.490 | 724,093 | +0.08(+1.81%) |
Oct 16, 2023 | 4.330 | 4.480 | 4.245 | 4.410 | 704,471 | +0.16(+3.76%) |
Oct 13, 2023 | 4.370 | 4.370 | 4.195 | 4.250 | 714,107 | -0.09(-2.07%) |
Oct 12, 2023 | 4.480 | 4.480 | 4.285 | 4.340 | 901,309 | -0.18(-3.98%) |
Oct 11, 2023 | 4.520 | 4.610 | 4.475 | 4.520 | 460,896 | -0.02(-0.44%) |
Oct 10, 2023 | 4.500 | 4.540 | 4.440 | 4.540 | 799,024 | +0.05(+1.11%) |
Oct 09, 2023 | 4.580 | 4.580 | 4.330 | 4.490 | 955,954 | -0.09(-1.97%) |
Oct 06, 2023 | 4.550 | 4.680 | 4.430 | 4.580 | 978,736 | +0.12(+2.69%) |
Oct 05, 2023 | 4.290 | 4.460 | 4.250 | 4.460 | 1,464,658 | +0.16(+3.72%) |
Oct 04, 2023 | 4.120 | 4.320 | 4.119 | 4.300 | 1,093,188 | +0.17(+4.12%) |
Oct 03, 2023 | 4.170 | 4.210 | 4.110 | 4.130 | 879,451 | -0.04(-0.96%) |
Oct 02, 2023 | 4.320 | 4.320 | 4.150 | 4.170 | 574,513 | -0.15(-3.47%) |
Sep 29, 2023 | 4.350 | 4.410 | 4.230 | 4.320 | 1,082,850 | -0.04(-0.92%) |
Sep 28, 2023 | 4.620 | 4.690 | 4.340 | 4.360 | 835,732 | -0.29(-6.24%) |
Sep 27, 2023 | 4.540 | 4.655 | 4.520 | 4.650 | 1,175,732 | +0.11(+2.42%) |
Sep 26, 2023 | 4.480 | 4.640 | 4.450 | 4.540 | 1,214,793 | +0.09(+2.02%) |
Sep 25, 2023 | 4.500 | 4.450 | 4.385 | 4.450 | 718,522 | -0.06(-1.33%) |
Sep 22, 2023 | 4.430 | 4.570 | 4.280 | 4.510 | 1,209,084 | +0.05(+1.12%) |
Sep 21, 2023 | 4.270 | 4.490 | 4.270 | 4.460 | 1,428,929 | +0.18(+4.21%) |
Sep 20, 2023 | 4.420 | 4.440 | 4.280 | 4.280 | 1,049,065 | -0.11(-2.51%) |
Sep 19, 2023 | 4.540 | 4.585 | 4.370 | 4.390 | 1,335,954 | -0.07(-1.57%) |
Sep 18, 2023 | 4.760 | 4.760 | 4.395 | 4.460 | 2,428,005 | -0.24(-5.11%) |
Sep 15, 2023 | 4.730 | 4.790 | 4.600 | 4.700 | 16,750,111 | -0.05(-1.05%) |
Sep 14, 2023 | 4.720 | 4.840 | 4.620 | 4.750 | 1,605,077 | +0.00(+0.00%) |
Sep 13, 2023 | 4.660 | 4.830 | 4.605 | 4.750 | 1,415,305 | +0.09(+1.93%) |
Sep 12, 2023 | 4.690 | 4.770 | 4.625 | 4.660 | 1,350,722 | -0.03(-0.64%) |
Sep 11, 2023 | 4.610 | 4.790 | 4.570 | 4.690 | 1,646,732 | +0.07(+1.52%) |
Sep 08, 2023 | 4.570 | 4.700 | 4.485 | 4.620 | 1,523,575 | +0.05(+1.09%) |
Sep 07, 2023 | 4.350 | 4.600 | 4.340 | 4.570 | 2,296,825 | +0.18(+4.10%) |
Sep 06, 2023 | 4.490 | 4.510 | 4.255 | 4.390 | 2,505,563 | -0.09(-2.01%) |
Sep 05, 2023 | 4.950 | 4.960 | 4.150 | 4.480 | 5,106,466 | -0.63(-12.33%) |
Sep 01, 2023 | 5.210 | 5.355 | 5.105 | 5.110 | 1,051,334 | -0.08(-1.54%) |
Aug 31, 2023 | 5.320 | 5.375 | 5.170 | 5.190 | 798,750 | -0.16(-2.99%) |
Aug 30, 2023 | 5.520 | 5.520 | 5.260 | 5.350 | 794,878 | -0.13(-2.37%) |
Aug 29, 2023 | 5.550 | 5.580 | 5.460 | 5.480 | 474,587 | -0.07(-1.26%) |
Aug 28, 2023 | 5.590 | 5.630 | 5.490 | 5.550 | 591,041 | -0.03(-0.54%) |
Aug 25, 2023 | 5.720 | 5.770 | 5.560 | 5.580 | 300,994 | -0.13(-2.28%) |
Aug 24, 2023 | 5.910 | 5.910 | 5.690 | 5.710 | 424,948 | -0.18(-3.06%) |
Aug 23, 2023 | 5.920 | 6.010 | 5.870 | 5.890 | 408,711 | -0.05(-0.84%) |
Aug 22, 2023 | 5.930 | 5.950 | 5.830 | 5.940 | 491,296 | +0.00(+0.00%) |
Aug 21, 2023 | 5.850 | 6.040 | 5.789 | 5.940 | 760,197 | +0.09(+1.54%) |
Aug 18, 2023 | 5.820 | 5.950 | 5.790 | 5.850 | 569,346 | +0.01(+0.17%) |
Aug 17, 2023 | 5.790 | 5.865 | 5.750 | 5.840 | 414,595 | +0.06(+1.04%) |
Aug 16, 2023 | 5.950 | 6.000 | 5.770 | 5.780 | 327,342 | -0.19(-3.18%) |
Aug 15, 2023 | 6.020 | 6.020 | 5.910 | 5.970 | 256,933 | -0.07(-1.16%) |
Aug 14, 2023 | 6.020 | 6.040 | 5.890 | 6.040 | 496,467 | +0.00(+0.00%) |
Aug 11, 2023 | 6.010 | 6.140 | 5.980 | 6.040 | 332,718 | +0.02(+0.33%) |
Aug 10, 2023 | 6.030 | 6.100 | 5.980 | 6.020 | 371,426 | -0.01(-0.17%) |
Aug 09, 2023 | 6.060 | 6.075 | 5.985 | 6.030 | 486,507 | -0.04(-0.66%) |
Aug 08, 2023 | 5.830 | 6.165 | 5.810 | 6.070 | 667,968 | +0.25(+4.30%) |
Aug 07, 2023 | 5.880 | 5.900 | 5.740 | 5.820 | 894,506 | -0.04(-0.68%) |
Aug 04, 2023 | 5.660 | 5.920 | 5.660 | 5.860 | 1,407,191 | +0.22(+3.90%) |
Aug 03, 2023 | 5.490 | 5.680 | 5.450 | 5.640 | 962,811 | +0.14(+2.55%) |
Aug 02, 2023 | 5.610 | 5.640 | 5.485 | 5.500 | 629,913 | -0.14(-2.48%) |