Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.830 | 5.080 | 4.720 | 5.040 | 63,553 | +0.09(+1.82%) |
Oct 30, 2023 | 4.330 | 5.000 | 4.320 | 4.950 | 109,260 | +0.55(+12.50%) |
Oct 27, 2023 | 4.690 | 4.750 | 4.249 | 4.400 | 131,128 | -0.40(-8.33%) |
Oct 26, 2023 | 4.800 | 5.080 | 4.620 | 4.800 | 182,960 | -0.19(-3.81%) |
Oct 25, 2023 | 5.060 | 5.350 | 4.870 | 4.990 | 86,532 | -0.37(-6.90%) |
Oct 24, 2023 | 5.020 | 5.360 | 4.660 | 5.360 | 168,202 | +0.08(+1.52%) |
Oct 23, 2023 | 7.070 | 7.300 | 5.100 | 5.280 | 3,030,989 | -1.60(-23.26%) |
Oct 20, 2023 | 5.690 | 6.880 | 5.320 | 6.880 | 124,916 | +1.07(+18.42%) |
Oct 19, 2023 | 6.510 | 6.878 | 5.550 | 5.810 | 124,364 | -0.83(-12.50%) |
Oct 18, 2023 | 5.360 | 7.330 | 5.294 | 6.640 | 561,885 | +1.29(+24.11%) |
Oct 17, 2023 | 4.180 | 5.500 | 4.040 | 5.350 | 113,105 | +1.17(+27.99%) |
Oct 16, 2023 | 4.190 | 4.370 | 4.000 | 4.180 | 40,346 | +0.01(+0.24%) |
Oct 13, 2023 | 3.310 | 4.500 | 3.297 | 4.170 | 143,857 | +0.88(+26.75%) |
Oct 12, 2023 | 3.550 | 3.550 | 3.110 | 3.290 | 47,483 | -0.17(-4.91%) |
Oct 11, 2023 | 3.300 | 3.620 | 3.300 | 3.460 | 44,641 | +0.17(+5.17%) |
Oct 10, 2023 | 3.230 | 3.611 | 3.210 | 3.290 | 83,090 | -0.01(-0.30%) |
Oct 09, 2023 | 3.660 | 3.660 | 3.260 | 3.300 | 28,256 | -0.43(-11.53%) |
Oct 06, 2023 | 3.690 | 4.014 | 3.680 | 3.730 | 16,279 | +0.06(+1.63%) |
Oct 05, 2023 | 3.570 | 3.800 | 3.570 | 3.670 | 11,704 | +0.08(+2.23%) |
Oct 04, 2023 | 4.050 | 4.060 | 3.520 | 3.590 | 43,307 | -0.44(-10.92%) |
Oct 03, 2023 | 4.180 | 4.250 | 3.920 | 4.030 | 45,685 | -0.05(-1.23%) |
Oct 02, 2023 | 4.010 | 4.170 | 3.930 | 4.080 | 59,732 | +0.05(+1.24%) |
Sep 29, 2023 | 4.180 | 4.280 | 4.011 | 4.030 | 22,489 | -0.13(-3.12%) |
Sep 28, 2023 | 4.110 | 4.210 | 4.030 | 4.160 | 20,407 | +0.08(+1.96%) |
Sep 27, 2023 | 4.210 | 4.250 | 4.020 | 4.080 | 21,165 | -0.12(-2.86%) |
Sep 26, 2023 | 4.120 | 4.320 | 4.003 | 4.200 | 42,987 | +0.08(+1.94%) |
Sep 25, 2023 | 4.000 | 4.120 | 4.010 | 4.120 | 51,334 | +0.12(+3.00%) |
Sep 22, 2023 | 4.000 | 4.680 | 3.990 | 4.000 | 26,988 | +0.04(+1.01%) |
Sep 21, 2023 | 4.350 | 4.350 | 3.960 | 3.960 | 43,996 | -0.24(-5.60%) |
Sep 20, 2023 | 4.660 | 4.860 | 4.133 | 4.195 | 75,492 | -0.42(-9.20%) |
Sep 19, 2023 | 4.800 | 4.971 | 4.590 | 4.620 | 26,330 | -0.14(-2.94%) |
Sep 18, 2023 | 4.910 | 5.067 | 4.760 | 4.760 | 39,609 | -0.29(-5.74%) |
Sep 15, 2023 | 5.420 | 5.590 | 4.790 | 5.050 | 107,072 | -0.35(-6.48%) |
Sep 14, 2023 | 6.330 | 6.330 | 4.740 | 5.400 | 228,642 | -1.14(-17.43%) |
Sep 13, 2023 | 6.690 | 6.810 | 6.520 | 6.540 | 73,819 | -0.27(-3.96%) |
Sep 12, 2023 | 7.370 | 7.495 | 6.810 | 6.810 | 35,776 | -0.60(-8.10%) |
Sep 11, 2023 | 7.790 | 7.950 | 7.260 | 7.410 | 60,724 | -0.39(-5.00%) |
Sep 08, 2023 | 7.990 | 8.129 | 7.710 | 7.800 | 28,936 | -0.19(-2.38%) |
Sep 07, 2023 | 8.380 | 8.390 | 7.660 | 7.990 | 54,172 | -0.46(-5.44%) |
Sep 06, 2023 | 8.760 | 8.850 | 8.030 | 8.450 | 96,872 | -0.05(-0.59%) |
Sep 05, 2023 | 8.160 | 9.430 | 7.670 | 8.500 | 223,522 | -0.44(-4.90%) |
Sep 01, 2023 | 10.70 | 10.70 | 8.500 | 8.938 | 49,922 | -1.46(-14.06%) |
Aug 31, 2023 | 10.50 | 10.70 | 10.20 | 10.40 | 12,728 | -0.20(-1.89%) |
Aug 30, 2023 | 9.900 | 11.20 | 9.900 | 10.60 | 94,828 | +0.86(+8.86%) |
Aug 29, 2023 | 9.400 | 10.00 | 9.300 | 9.737 | 61,644 | +0.35(+3.70%) |
Aug 28, 2023 | 8.310 | 9.810 | 8.200 | 9.390 | 127,316 | +1.00(+11.92%) |
Aug 25, 2023 | 8.383 | 8.400 | 7.939 | 8.390 | 8,845 | +0.09(+1.08%) |
Aug 24, 2023 | 8.340 | 8.400 | 7.852 | 8.300 | 12,856 | +0.08(+0.97%) |
Aug 23, 2023 | 8.000 | 8.230 | 7.800 | 8.220 | 13,353 | +0.16(+2.00%) |
Aug 22, 2023 | 8.000 | 8.165 | 7.649 | 8.059 | 15,851 | +0.26(+3.32%) |
Aug 21, 2023 | 7.600 | 7.930 | 7.600 | 7.800 | 12,657 | +0.17(+2.27%) |
Aug 18, 2023 | 7.220 | 7.800 | 7.200 | 7.627 | 12,454 | +0.15(+2.06%) |
Aug 17, 2023 | 8.000 | 8.147 | 7.401 | 7.473 | 15,088 | -0.52(-6.47%) |
Aug 16, 2023 | 7.971 | 8.078 | 7.800 | 7.990 | 12,071 | -0.09(-1.11%) |
Aug 15, 2023 | 8.500 | 8.469 | 7.900 | 8.080 | 13,553 | -0.29(-3.52%) |
Aug 14, 2023 | 8.337 | 8.399 | 7.900 | 8.375 | 16,506 | +0.12(+1.52%) |
Aug 11, 2023 | 8.189 | 8.407 | 8.170 | 8.250 | 5,086 | -0.07(-0.89%) |
Aug 10, 2023 | 8.500 | 9.250 | 8.060 | 8.324 | 25,764 | +0.23(+2.89%) |
Aug 09, 2023 | 7.980 | 8.101 | 7.650 | 8.090 | 21,735 | +0.19(+2.41%) |
Aug 08, 2023 | 7.857 | 8.200 | 7.730 | 7.900 | 21,218 | -0.20(-2.47%) |
Aug 07, 2023 | 8.170 | 8.170 | 7.599 | 8.100 | 24,478 | +0.13(+1.68%) |
Aug 04, 2023 | 7.425 | 7.983 | 7.425 | 7.966 | 28,055 | +0.47(+6.23%) |
Aug 03, 2023 | 7.500 | 7.797 | 7.415 | 7.499 | 8,436 | +0.02(+0.25%) |
Aug 02, 2023 | 7.593 | 7.791 | 7.300 | 7.480 | 13,787 | -0.20(-2.57%) |