Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.400 | 4.540 | 4.190 | 4.500 | 9,882,696 | +0.13(+2.97%) |
Oct 30, 2023 | 4.820 | 4.915 | 4.300 | 4.370 | 12,868,147 | -0.42(-8.77%) |
Oct 27, 2023 | 4.980 | 5.075 | 4.765 | 4.790 | 6,027,652 | -0.14(-2.84%) |
Oct 26, 2023 | 5.050 | 5.117 | 4.790 | 4.930 | 6,856,251 | -0.09(-1.79%) |
Oct 25, 2023 | 5.350 | 5.366 | 5.010 | 5.020 | 6,044,162 | -0.31(-5.82%) |
Oct 24, 2023 | 5.300 | 5.560 | 5.295 | 5.330 | 5,337,391 | +0.03(+0.57%) |
Oct 23, 2023 | 5.360 | 5.505 | 5.135 | 5.300 | 7,805,627 | -0.14(-2.57%) |
Oct 20, 2023 | 5.650 | 5.790 | 5.370 | 5.440 | 6,761,665 | -0.27(-4.73%) |
Oct 19, 2023 | 5.860 | 5.890 | 5.560 | 5.710 | 7,553,906 | -0.21(-3.55%) |
Oct 18, 2023 | 6.100 | 6.100 | 5.900 | 5.920 | 3,653,548 | -0.22(-3.58%) |
Oct 17, 2023 | 6.150 | 6.360 | 6.105 | 6.140 | 4,105,428 | -0.09(-1.44%) |
Oct 16, 2023 | 6.170 | 6.280 | 6.000 | 6.230 | 4,321,076 | +0.02(+0.32%) |
Oct 13, 2023 | 6.060 | 6.259 | 5.979 | 6.210 | 4,463,344 | +0.16(+2.64%) |
Oct 12, 2023 | 6.200 | 6.290 | 5.990 | 6.050 | 4,095,777 | -0.16(-2.58%) |
Oct 11, 2023 | 6.330 | 6.397 | 6.150 | 6.210 | 3,403,599 | -0.12(-1.90%) |
Oct 10, 2023 | 6.080 | 6.380 | 6.070 | 6.330 | 3,562,260 | +0.33(+5.50%) |
Oct 09, 2023 | 6.010 | 6.155 | 5.950 | 6.000 | 4,363,190 | -0.17(-2.76%) |
Oct 06, 2023 | 5.940 | 6.240 | 5.910 | 6.170 | 5,098,226 | +0.12(+1.98%) |
Oct 05, 2023 | 6.260 | 6.420 | 5.850 | 6.050 | 9,884,923 | -0.27(-4.27%) |
Oct 04, 2023 | 6.720 | 6.790 | 6.200 | 6.320 | 8,273,820 | -0.46(-6.78%) |
Oct 03, 2023 | 6.550 | 6.790 | 6.470 | 6.780 | 5,655,816 | +0.16(+2.42%) |
Oct 02, 2023 | 6.390 | 6.889 | 6.370 | 6.620 | 9,398,263 | +0.20(+3.12%) |
Sep 29, 2023 | 6.380 | 6.670 | 6.280 | 6.420 | 10,251,606 | +0.02(+0.31%) |
Sep 28, 2023 | 6.020 | 6.445 | 5.869 | 6.400 | 9,063,586 | +0.37(+6.14%) |
Sep 27, 2023 | 5.910 | 6.210 | 5.833 | 6.030 | 9,856,855 | +0.21(+3.61%) |
Sep 26, 2023 | 5.700 | 6.470 | 5.410 | 5.820 | 24,319,120 | +0.51(+9.60%) |
Sep 25, 2023 | 5.580 | 5.475 | 5.250 | 5.310 | 8,652,940 | -0.32(-5.68%) |
Sep 22, 2023 | 6.030 | 6.190 | 5.630 | 5.630 | 7,106,285 | -0.35(-5.85%) |
Sep 21, 2023 | 5.990 | 6.085 | 5.700 | 5.980 | 5,419,354 | -0.12(-1.97%) |
Sep 20, 2023 | 6.320 | 6.370 | 6.090 | 6.100 | 4,234,201 | -0.21(-3.33%) |
Sep 19, 2023 | 6.600 | 6.690 | 6.300 | 6.310 | 7,869,833 | -0.26(-3.96%) |
Sep 18, 2023 | 6.970 | 7.050 | 6.500 | 6.570 | 6,281,014 | -0.41(-5.87%) |
Sep 15, 2023 | 6.720 | 7.050 | 6.650 | 6.980 | 13,445,241 | +0.33(+4.96%) |
Sep 14, 2023 | 6.500 | 6.790 | 6.450 | 6.650 | 5,057,779 | +0.19(+2.94%) |
Sep 13, 2023 | 6.450 | 6.490 | 6.310 | 6.460 | 4,449,095 | +0.03(+0.47%) |
Sep 12, 2023 | 6.400 | 6.570 | 6.220 | 6.430 | 4,200,437 | -0.05(-0.77%) |
Sep 11, 2023 | 6.310 | 6.630 | 6.280 | 6.480 | 8,229,494 | +0.24(+3.85%) |
Sep 08, 2023 | 6.220 | 6.360 | 6.160 | 6.240 | 5,587,860 | +0.01(+0.16%) |
Sep 07, 2023 | 6.090 | 6.290 | 5.960 | 6.230 | 6,361,134 | +0.09(+1.47%) |
Sep 06, 2023 | 6.120 | 6.210 | 5.900 | 6.140 | 4,678,826 | +0.02(+0.33%) |
Sep 05, 2023 | 5.930 | 6.140 | 5.900 | 6.120 | 5,470,597 | +0.16(+2.68%) |
Sep 01, 2023 | 5.870 | 6.010 | 5.805 | 5.960 | 5,497,017 | +0.09(+1.53%) |
Aug 31, 2023 | 5.820 | 5.940 | 5.770 | 5.870 | 5,587,961 | +0.08(+1.38%) |
Aug 30, 2023 | 5.880 | 5.950 | 5.710 | 5.790 | 5,472,200 | -0.20(-3.34%) |
Aug 29, 2023 | 5.800 | 6.150 | 5.720 | 5.990 | 5,456,697 | +0.18(+3.10%) |
Aug 28, 2023 | 5.900 | 5.930 | 5.760 | 5.810 | 3,484,677 | +0.00(+0.00%) |
Aug 25, 2023 | 5.850 | 5.940 | 5.775 | 5.810 | 4,487,912 | +0.00(+0.00%) |
Aug 24, 2023 | 5.860 | 5.950 | 5.680 | 5.810 | 4,721,830 | -0.08(-1.36%) |
Aug 23, 2023 | 5.570 | 5.890 | 5.505 | 5.890 | 5,600,125 | +0.26(+4.62%) |
Aug 22, 2023 | 5.740 | 5.775 | 5.530 | 5.630 | 5,155,367 | +0.00(+0.00%) |
Aug 21, 2023 | 5.570 | 5.675 | 5.470 | 5.630 | 4,374,464 | +0.10(+1.81%) |
Aug 18, 2023 | 5.530 | 5.720 | 5.510 | 5.530 | 4,398,541 | -0.11(-1.95%) |
Aug 17, 2023 | 5.420 | 5.705 | 5.330 | 5.640 | 6,186,678 | +0.22(+4.06%) |
Aug 16, 2023 | 5.550 | 5.680 | 5.360 | 5.420 | 6,581,224 | -0.17(-3.04%) |
Aug 15, 2023 | 5.530 | 5.630 | 5.445 | 5.590 | 6,619,407 | +0.03(+0.54%) |
Aug 14, 2023 | 5.530 | 5.610 | 5.380 | 5.560 | 4,618,192 | -0.04(-0.71%) |
Aug 11, 2023 | 5.610 | 5.705 | 5.550 | 5.600 | 4,760,270 | -0.11(-1.93%) |
Aug 10, 2023 | 5.860 | 6.040 | 5.700 | 5.710 | 6,426,328 | -0.15(-2.56%) |
Aug 09, 2023 | 5.830 | 5.920 | 5.660 | 5.860 | 6,881,013 | -0.07(-1.18%) |
Aug 08, 2023 | 5.780 | 5.950 | 5.610 | 5.930 | 6,222,032 | -0.02(-0.34%) |
Aug 07, 2023 | 5.910 | 5.960 | 5.515 | 5.950 | 10,387,537 | +0.10(+1.71%) |
Aug 04, 2023 | 6.440 | 6.500 | 5.770 | 5.850 | 17,664,240 | -0.50(-7.87%) |
Aug 03, 2023 | 6.280 | 6.760 | 6.250 | 6.350 | 13,705,959 | +0.08(+1.28%) |
Aug 02, 2023 | 6.340 | 6.395 | 6.020 | 6.270 | 9,598,569 | -0.18(-2.79%) |