Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.980 | 4.250 | 3.970 | 4.250 | 85,449 | +0.25(+6.25%) |
Oct 30, 2023 | 3.900 | 4.120 | 3.740 | 4.000 | 106,133 | +0.21(+5.54%) |
Oct 27, 2023 | 4.420 | 4.420 | 3.670 | 3.790 | 299,225 | -0.55(-12.67%) |
Oct 26, 2023 | 4.770 | 4.852 | 4.050 | 4.340 | 270,933 | -0.52(-10.70%) |
Oct 25, 2023 | 4.900 | 5.060 | 4.770 | 4.860 | 165,686 | -0.08(-1.62%) |
Oct 24, 2023 | 5.300 | 5.300 | 4.870 | 4.940 | 72,608 | -0.16(-3.14%) |
Oct 23, 2023 | 5.100 | 5.380 | 4.950 | 5.100 | 78,215 | -0.04(-0.78%) |
Oct 20, 2023 | 5.510 | 5.510 | 5.100 | 5.140 | 60,360 | -0.30(-5.51%) |
Oct 19, 2023 | 5.560 | 5.640 | 5.300 | 5.440 | 40,665 | +0.04(+0.74%) |
Oct 18, 2023 | 5.630 | 5.710 | 5.370 | 5.400 | 22,935 | -0.30(-5.26%) |
Oct 17, 2023 | 5.740 | 5.780 | 5.606 | 5.700 | 48,084 | +0.03(+0.53%) |
Oct 16, 2023 | 4.980 | 5.750 | 4.796 | 5.670 | 196,578 | +0.77(+15.71%) |
Oct 13, 2023 | 5.300 | 5.510 | 4.780 | 4.900 | 97,976 | -0.30(-5.77%) |
Oct 12, 2023 | 5.510 | 5.580 | 5.120 | 5.200 | 104,858 | -0.34(-6.14%) |
Oct 11, 2023 | 5.700 | 5.740 | 5.511 | 5.540 | 29,301 | -0.06(-1.07%) |
Oct 10, 2023 | 5.610 | 5.770 | 5.550 | 5.600 | 26,128 | -0.01(-0.18%) |
Oct 09, 2023 | 5.900 | 6.099 | 5.500 | 5.610 | 52,531 | -0.19(-3.28%) |
Oct 06, 2023 | 5.920 | 6.160 | 5.760 | 5.800 | 82,619 | -0.10(-1.69%) |
Oct 05, 2023 | 5.740 | 5.920 | 5.650 | 5.900 | 30,675 | +0.10(+1.72%) |
Oct 04, 2023 | 5.840 | 6.299 | 5.690 | 5.800 | 36,070 | -0.15(-2.52%) |
Oct 03, 2023 | 6.060 | 6.090 | 5.660 | 5.950 | 75,892 | -0.01(-0.17%) |
Oct 02, 2023 | 6.240 | 6.299 | 5.910 | 5.960 | 36,154 | -0.29(-4.64%) |
Sep 29, 2023 | 5.960 | 6.360 | 5.900 | 6.250 | 135,042 | +0.41(+7.02%) |
Sep 28, 2023 | 5.890 | 5.890 | 5.770 | 5.840 | 56,892 | +0.00(+0.00%) |
Sep 27, 2023 | 5.650 | 5.900 | 5.512 | 5.840 | 66,466 | +0.28(+5.04%) |
Sep 26, 2023 | 5.600 | 5.690 | 5.420 | 5.560 | 28,203 | +0.05(+0.91%) |
Sep 25, 2023 | 5.460 | 5.510 | 5.443 | 5.510 | 31,140 | +0.09(+1.66%) |
Sep 22, 2023 | 5.710 | 5.740 | 5.370 | 5.420 | 130,955 | -0.35(-6.07%) |
Sep 21, 2023 | 5.860 | 5.880 | 5.620 | 5.770 | 87,326 | -0.09(-1.54%) |
Sep 20, 2023 | 5.820 | 5.898 | 5.710 | 5.860 | 70,392 | +0.04(+0.69%) |
Sep 19, 2023 | 5.960 | 5.960 | 5.650 | 5.820 | 98,317 | -0.05(-0.85%) |
Sep 18, 2023 | 6.190 | 6.190 | 5.800 | 5.870 | 127,140 | -0.21(-3.45%) |
Sep 15, 2023 | 6.200 | 6.350 | 6.030 | 6.080 | 85,057 | -0.19(-3.03%) |
Sep 14, 2023 | 6.230 | 6.379 | 6.100 | 6.270 | 29,838 | +0.20(+3.29%) |
Sep 13, 2023 | 6.190 | 6.429 | 6.070 | 6.070 | 73,238 | -0.19(-3.04%) |
Sep 12, 2023 | 6.240 | 6.500 | 6.040 | 6.260 | 130,598 | -0.09(-1.42%) |
Sep 11, 2023 | 6.730 | 6.730 | 6.231 | 6.350 | 69,260 | -0.13(-2.01%) |
Sep 08, 2023 | 6.690 | 7.180 | 6.250 | 6.480 | 191,759 | -0.21(-3.14%) |
Sep 07, 2023 | 6.570 | 6.870 | 6.480 | 6.690 | 71,442 | +0.05(+0.75%) |
Sep 06, 2023 | 6.780 | 6.830 | 6.560 | 6.640 | 62,469 | -0.19(-2.78%) |
Sep 05, 2023 | 6.810 | 6.925 | 6.660 | 6.830 | 49,529 | -0.07(-1.01%) |
Sep 01, 2023 | 7.150 | 7.260 | 6.810 | 6.900 | 70,876 | -0.29(-4.03%) |
Aug 31, 2023 | 7.110 | 7.290 | 6.720 | 7.190 | 132,745 | +0.12(+1.70%) |
Aug 30, 2023 | 7.000 | 7.194 | 7.000 | 7.070 | 85,114 | +0.03(+0.43%) |
Aug 29, 2023 | 7.350 | 7.480 | 6.890 | 7.040 | 157,189 | -0.45(-6.01%) |
Aug 28, 2023 | 7.500 | 7.590 | 7.350 | 7.490 | 94,992 | -0.04(-0.53%) |
Aug 25, 2023 | 7.350 | 7.570 | 7.180 | 7.530 | 155,621 | +0.17(+2.31%) |
Aug 24, 2023 | 7.180 | 7.400 | 7.140 | 7.360 | 162,896 | +0.22(+3.08%) |
Aug 23, 2023 | 7.000 | 7.210 | 6.920 | 7.140 | 45,611 | +0.10(+1.42%) |
Aug 22, 2023 | 7.050 | 7.090 | 6.810 | 7.040 | 65,815 | +0.10(+1.44%) |
Aug 21, 2023 | 7.150 | 7.176 | 6.726 | 6.940 | 57,441 | -0.06(-0.86%) |
Aug 18, 2023 | 7.031 | 7.200 | 6.920 | 7.000 | 54,640 | -0.02(-0.28%) |
Aug 17, 2023 | 7.070 | 7.280 | 6.900 | 7.020 | 220,163 | +0.01(+0.14%) |
Aug 16, 2023 | 6.950 | 7.010 | 6.520 | 7.010 | 174,922 | +0.09(+1.30%) |
Aug 15, 2023 | 7.070 | 7.135 | 6.905 | 6.920 | 72,686 | -0.08(-1.14%) |
Aug 14, 2023 | 6.970 | 7.150 | 6.810 | 7.000 | 122,292 | +0.03(+0.43%) |
Aug 11, 2023 | 6.950 | 7.139 | 6.880 | 6.970 | 45,165 | +0.04(+0.65%) |
Aug 10, 2023 | 6.820 | 7.050 | 6.660 | 6.925 | 87,226 | +0.18(+2.74%) |
Aug 09, 2023 | 6.690 | 6.790 | 6.590 | 6.740 | 45,907 | +0.12(+1.74%) |
Aug 08, 2023 | 6.500 | 6.739 | 6.500 | 6.625 | 44,023 | +0.03(+0.38%) |
Aug 07, 2023 | 6.550 | 6.630 | 6.451 | 6.600 | 30,400 | -0.06(-0.90%) |
Aug 04, 2023 | 6.840 | 6.880 | 6.560 | 6.660 | 81,063 | -0.17(-2.49%) |
Aug 03, 2023 | 6.830 | 6.973 | 6.700 | 6.830 | 74,517 | -0.08(-1.16%) |
Aug 02, 2023 | 6.740 | 7.060 | 6.510 | 6.910 | 232,190 | +0.11(+1.62%) |