Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.490 | 4.530 | 4.010 | 4.010 | 5,404 | -0.18(-4.41%) |
Oct 30, 2023 | 4.410 | 4.410 | 4.100 | 4.195 | 1,461 | -0.05(-1.29%) |
Oct 27, 2023 | 4.200 | 4.250 | 4.100 | 4.250 | 10,660 | -0.02(-0.47%) |
Oct 26, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 1,247 | +0.02(+0.47%) |
Oct 25, 2023 | 4.290 | 4.430 | 4.250 | 4.250 | 4,664 | -0.05(-1.16%) |
Oct 24, 2023 | 4.460 | 4.460 | 4.250 | 4.300 | 1,227 | -0.04(-0.92%) |
Oct 23, 2023 | 4.320 | 4.340 | 4.300 | 4.340 | 2,227 | -0.15(-3.33%) |
Oct 20, 2023 | 4.330 | 4.550 | 4.330 | 4.489 | 2,061 | -0.02(-0.45%) |
Oct 19, 2023 | 4.310 | 4.587 | 4.310 | 4.510 | 3,363 | +0.01(+0.22%) |
Oct 18, 2023 | 4.490 | 4.500 | 4.460 | 4.500 | 10,471 | +0.18(+4.17%) |
Oct 17, 2023 | 4.300 | 4.500 | 4.300 | 4.320 | 4,457 | -0.05(-1.14%) |
Oct 16, 2023 | 4.310 | 4.490 | 4.350 | 4.370 | 3,153 | -0.11(-2.46%) |
Oct 13, 2023 | 4.320 | 4.490 | 4.310 | 4.480 | 2,119 | +0.13(+2.99%) |
Oct 12, 2023 | 4.370 | 4.500 | 4.328 | 4.350 | 2,036 | -0.02(-0.46%) |
Oct 11, 2023 | 4.540 | 4.650 | 4.320 | 4.370 | 52,031 | -0.12(-2.67%) |
Oct 10, 2023 | 4.350 | 4.740 | 4.300 | 4.490 | 3,610 | +0.07(+1.58%) |
Oct 09, 2023 | 4.300 | 4.740 | 4.300 | 4.420 | 786 | +0.03(+0.68%) |
Oct 06, 2023 | 4.520 | 4.670 | 4.390 | 4.390 | 4,549 | -0.17(-3.73%) |
Oct 05, 2023 | 4.610 | 4.710 | 4.520 | 4.560 | 11,673 | -0.18(-3.70%) |
Oct 04, 2023 | 4.735 | 4.735 | 4.735 | 4.735 | 734 | +0.12(+2.71%) |
Oct 03, 2023 | 4.600 | 4.610 | 4.600 | 4.610 | 1,995 | -0.19(-3.96%) |
Oct 02, 2023 | 4.690 | 4.850 | 4.690 | 4.800 | 3,464 | +0.04(+0.84%) |
Sep 29, 2023 | 4.770 | 4.770 | 4.630 | 4.760 | 1,898 | -0.01(-0.21%) |
Sep 28, 2023 | 4.760 | 4.770 | 4.760 | 4.770 | 1,099 | +0.07(+1.49%) |
Sep 26, 2023 | 4.700 | 483 | -0.01(-0.21%) | |||
Sep 25, 2023 | 4.630 | 4.710 | 4.710 | 4.710 | 5,684 | -0.07(-1.46%) |
Sep 22, 2023 | 4.770 | 4.790 | 4.690 | 4.780 | 2,141 | +0.02(+0.42%) |
Sep 21, 2023 | 4.780 | 4.780 | 4.722 | 4.760 | 1,682 | +0.03(+0.63%) |
Sep 20, 2023 | 4.750 | 4.830 | 4.720 | 4.730 | 6,616 | +0.07(+1.50%) |
Sep 19, 2023 | 4.500 | 4.660 | 4.500 | 4.660 | 3,919 | +0.16(+3.56%) |
Sep 18, 2023 | 4.500 | 4.500 | 4.330 | 4.500 | 5,579 | +0.00(+0.00%) |
Sep 15, 2023 | 4.280 | 4.500 | 4.229 | 4.500 | 6,339 | +0.22(+5.14%) |
Sep 14, 2023 | 4.280 | 4.280 | 4.220 | 4.280 | 2,136 | +0.08(+1.90%) |
Sep 13, 2023 | 4.270 | 4.275 | 4.200 | 4.200 | 2,973 | -0.02(-0.47%) |
Sep 12, 2023 | 4.322 | 4.340 | 4.200 | 4.220 | 7,413 | +0.02(+0.48%) |
Sep 11, 2023 | 4.340 | 4.350 | 4.200 | 4.200 | 4,378 | -0.04(-0.94%) |
Sep 08, 2023 | 4.340 | 4.340 | 4.240 | 4.240 | 3,222 | -0.08(-1.85%) |
Sep 07, 2023 | 4.250 | 4.320 | 4.250 | 4.320 | 506 | +0.02(+0.47%) |
Sep 06, 2023 | 4.300 | 4.300 | 4.215 | 4.300 | 5,019 | +0.07(+1.65%) |
Sep 05, 2023 | 4.260 | 4.260 | 4.230 | 4.230 | 883 | -0.04(-0.94%) |
Sep 01, 2023 | 4.280 | 4.280 | 4.270 | 4.270 | 1,073 | -0.04(-0.87%) |
Aug 31, 2023 | 4.340 | 4.370 | 4.308 | 4.308 | 1,605 | -0.10(-2.32%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.320 | 4.410 | 1,831 | +0.11(+2.56%) |
Aug 29, 2023 | 4.290 | 4.530 | 4.261 | 4.300 | 2,462 | -0.08(-1.83%) |
Aug 28, 2023 | 4.350 | 4.380 | 4.140 | 4.380 | 9,699 | +0.00(+0.00%) |
Aug 25, 2023 | 4.300 | 4.400 | 4.170 | 4.380 | 7,306 | -0.01(-0.26%) |
Aug 24, 2023 | 4.530 | 4.530 | 4.090 | 4.391 | 10,344 | -0.04(-0.88%) |
Aug 23, 2023 | 4.340 | 4.620 | 4.285 | 4.430 | 14,592 | +0.08(+1.84%) |
Aug 22, 2023 | 4.045 | 4.470 | 4.045 | 4.350 | 34,920 | +0.15(+3.57%) |
Aug 21, 2023 | 4.170 | 4.350 | 3.850 | 4.200 | 24,344 | +0.02(+0.48%) |
Aug 18, 2023 | 4.270 | 4.280 | 4.110 | 4.180 | 5,637 | -0.08(-1.88%) |
Aug 17, 2023 | 4.210 | 4.410 | 4.210 | 4.260 | 3,040 | -0.05(-1.16%) |
Aug 16, 2023 | 4.380 | 4.515 | 4.250 | 4.310 | 6,661 | -0.05(-1.15%) |
Aug 15, 2023 | 4.430 | 4.554 | 4.360 | 4.360 | 3,713 | -0.08(-1.80%) |
Aug 14, 2023 | 4.630 | 4.690 | 4.390 | 4.440 | 5,224 | +0.02(+0.45%) |
Aug 11, 2023 | 4.560 | 4.710 | 4.420 | 4.420 | 4,507 | +0.05(+1.14%) |
Aug 10, 2023 | 4.450 | 4.450 | 4.370 | 4.370 | 895 | -0.05(-1.13%) |
Aug 09, 2023 | 4.480 | 4.600 | 4.310 | 4.420 | 8,418 | -0.08(-1.78%) |
Aug 08, 2023 | 4.460 | 4.720 | 4.380 | 4.500 | 7,776 | +0.08(+1.81%) |
Aug 07, 2023 | 4.500 | 4.600 | 4.420 | 4.420 | 1,559 | -0.24(-5.15%) |
Aug 04, 2023 | 4.460 | 4.756 | 4.405 | 4.660 | 13,192 | +0.12(+2.64%) |
Aug 03, 2023 | 4.550 | 4.800 | 4.430 | 4.540 | 11,084 | -0.15(-3.20%) |
Aug 02, 2023 | 4.750 | 4.790 | 4.200 | 4.690 | 19,127 | -0.01(-0.21%) |