Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.840 | 3.860 | 3.420 | 3.760 | 48,351,088 | -0.44(-10.48%) |
Oct 30, 2023 | 4.200 | 4.240 | 4.090 | 4.200 | 17,066,796 | +0.07(+1.69%) |
Oct 27, 2023 | 4.280 | 4.313 | 4.090 | 4.130 | 11,085,840 | -0.14(-3.28%) |
Oct 26, 2023 | 4.210 | 4.310 | 4.160 | 4.270 | 10,829,240 | +0.07(+1.67%) |
Oct 25, 2023 | 4.260 | 4.290 | 4.190 | 4.200 | 10,976,218 | -0.11(-2.55%) |
Oct 24, 2023 | 4.500 | 4.540 | 4.220 | 4.310 | 18,650,952 | -0.15(-3.36%) |
Oct 23, 2023 | 4.430 | 4.570 | 4.360 | 4.460 | 15,270,049 | -0.02(-0.45%) |
Oct 20, 2023 | 4.400 | 4.520 | 4.330 | 4.480 | 14,224,946 | +0.08(+1.70%) |
Oct 19, 2023 | 4.410 | 4.620 | 4.340 | 4.405 | 16,380,166 | +0.00(+0.11%) |
Oct 18, 2023 | 4.440 | 4.440 | 4.255 | 4.400 | 15,903,363 | -0.10(-2.22%) |
Oct 17, 2023 | 4.570 | 4.645 | 4.420 | 4.500 | 13,140,172 | -0.10(-2.17%) |
Oct 16, 2023 | 4.500 | 4.670 | 4.480 | 4.600 | 10,151,543 | +0.12(+2.68%) |
Oct 13, 2023 | 4.520 | 4.540 | 4.370 | 4.480 | 12,641,372 | -0.05(-1.10%) |
Oct 12, 2023 | 4.730 | 4.730 | 4.480 | 4.530 | 11,866,684 | -0.17(-3.62%) |
Oct 11, 2023 | 4.650 | 4.730 | 4.600 | 4.700 | 9,790,166 | +0.09(+2.06%) |
Oct 10, 2023 | 4.570 | 4.730 | 4.560 | 4.605 | 12,830,814 | +0.08(+1.66%) |
Oct 09, 2023 | 4.580 | 4.580 | 4.330 | 4.530 | 14,555,887 | -0.17(-3.62%) |
Oct 06, 2023 | 4.610 | 4.790 | 4.600 | 4.700 | 9,523,520 | +0.01(+0.21%) |
Oct 05, 2023 | 4.720 | 4.790 | 4.610 | 4.690 | 12,883,873 | -0.04(-0.85%) |
Oct 04, 2023 | 4.560 | 4.760 | 4.455 | 4.730 | 16,208,016 | +0.22(+4.88%) |
Oct 03, 2023 | 4.640 | 4.670 | 4.450 | 4.510 | 17,814,176 | -0.13(-2.80%) |
Oct 02, 2023 | 4.580 | 4.690 | 4.520 | 4.640 | 16,302,262 | +0.04(+0.87%) |
Sep 29, 2023 | 4.570 | 4.700 | 4.530 | 4.600 | 16,363,008 | +0.04(+0.88%) |
Sep 28, 2023 | 4.390 | 4.750 | 4.340 | 4.560 | 27,430,100 | +0.12(+2.70%) |
Sep 27, 2023 | 4.400 | 4.510 | 4.390 | 4.440 | 12,055,552 | +0.05(+1.14%) |
Sep 26, 2023 | 4.420 | 4.570 | 4.380 | 4.390 | 15,053,874 | -0.06(-1.35%) |
Sep 25, 2023 | 4.490 | 4.480 | 4.430 | 4.450 | 12,166,424 | -0.07(-1.55%) |
Sep 22, 2023 | 4.550 | 4.560 | 4.430 | 4.520 | 11,053,818 | -0.01(-0.22%) |
Sep 21, 2023 | 4.550 | 4.680 | 4.500 | 4.530 | 12,653,719 | -0.05(-1.09%) |
Sep 20, 2023 | 4.680 | 4.760 | 4.570 | 4.580 | 10,389,295 | -0.07(-1.51%) |
Sep 19, 2023 | 4.690 | 4.750 | 4.570 | 4.650 | 15,602,934 | -0.04(-0.85%) |
Sep 18, 2023 | 4.970 | 4.970 | 4.670 | 4.690 | 21,656,944 | -0.28(-5.63%) |
Sep 15, 2023 | 5.080 | 5.180 | 4.960 | 4.970 | 78,318,576 | -0.16(-3.12%) |
Sep 14, 2023 | 4.970 | 5.150 | 4.950 | 5.130 | 14,131,081 | +0.21(+4.27%) |
Sep 13, 2023 | 5.070 | 5.070 | 4.880 | 4.920 | 22,010,338 | -0.20(-3.91%) |
Sep 12, 2023 | 5.150 | 5.260 | 5.090 | 5.120 | 12,971,103 | -0.04(-0.78%) |
Sep 11, 2023 | 5.220 | 5.270 | 5.070 | 5.160 | 21,490,772 | -0.02(-0.39%) |
Sep 08, 2023 | 5.370 | 5.380 | 5.170 | 5.180 | 18,548,274 | -0.21(-3.90%) |
Sep 07, 2023 | 5.530 | 5.640 | 5.330 | 5.390 | 23,876,326 | -0.20(-3.58%) |
Sep 06, 2023 | 5.820 | 5.850 | 5.560 | 5.590 | 32,117,412 | -0.30(-5.09%) |
Sep 05, 2023 | 5.910 | 6.100 | 5.825 | 5.890 | 18,347,296 | -0.04(-0.67%) |
Sep 01, 2023 | 5.940 | 5.980 | 5.900 | 5.930 | 11,344,570 | +0.01(+0.17%) |
Aug 31, 2023 | 5.990 | 6.040 | 5.890 | 5.920 | 16,712,920 | -0.06(-1.00%) |
Aug 30, 2023 | 6.080 | 6.110 | 5.970 | 5.980 | 18,512,908 | -0.11(-1.81%) |
Aug 29, 2023 | 6.090 | 6.160 | 6.050 | 6.090 | 12,038,429 | +0.02(+0.33%) |
Aug 28, 2023 | 6.160 | 6.270 | 6.040 | 6.070 | 15,943,792 | +0.01(+0.17%) |
Aug 25, 2023 | 6.120 | 6.165 | 5.980 | 6.060 | 14,971,893 | -0.08(-1.30%) |
Aug 24, 2023 | 6.270 | 6.300 | 6.120 | 6.140 | 10,862,896 | -0.15(-2.38%) |
Aug 23, 2023 | 6.190 | 6.300 | 6.140 | 6.290 | 14,119,752 | +0.09(+1.45%) |
Aug 22, 2023 | 6.310 | 6.400 | 6.165 | 6.200 | 14,136,238 | -0.11(-1.74%) |
Aug 21, 2023 | 6.360 | 6.410 | 6.290 | 6.310 | 11,452,583 | -0.04(-0.63%) |
Aug 18, 2023 | 6.350 | 6.440 | 6.300 | 6.350 | 15,645,637 | -0.11(-1.70%) |
Aug 17, 2023 | 6.410 | 6.520 | 6.360 | 6.460 | 13,423,927 | +0.05(+0.78%) |
Aug 16, 2023 | 6.460 | 6.570 | 6.400 | 6.410 | 12,738,142 | -0.05(-0.77%) |
Aug 15, 2023 | 6.540 | 6.540 | 6.430 | 6.460 | 15,164,810 | -0.16(-2.42%) |
Aug 14, 2023 | 6.460 | 6.670 | 6.430 | 6.620 | 13,037,935 | +0.12(+1.85%) |
Aug 11, 2023 | 6.490 | 6.510 | 6.415 | 6.500 | 11,416,749 | -0.03(-0.46%) |
Aug 10, 2023 | 6.520 | 6.570 | 6.420 | 6.530 | 10,305,025 | +0.05(+0.77%) |
Aug 09, 2023 | 6.560 | 6.640 | 6.400 | 6.480 | 15,034,516 | -0.08(-1.22%) |
Aug 08, 2023 | 6.360 | 6.570 | 6.320 | 6.560 | 22,163,602 | +0.09(+1.39%) |
Aug 07, 2023 | 6.650 | 6.690 | 6.340 | 6.470 | 23,508,870 | -0.21(-3.14%) |
Aug 04, 2023 | 6.700 | 6.770 | 6.600 | 6.680 | 20,403,822 | +0.03(+0.45%) |
Aug 03, 2023 | 6.800 | 6.820 | 6.580 | 6.650 | 26,601,620 | -0.25(-3.62%) |
Aug 02, 2023 | 7.080 | 7.080 | 6.860 | 6.900 | 19,475,100 | -0.22(-3.16%) |