Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.150 | 3.380 | 3.140 | 3.220 | 10,444 | +0.12(+3.87%) |
Oct 30, 2023 | 3.050 | 3.130 | 3.015 | 3.100 | 13,166 | +0.00(+0.00%) |
Oct 27, 2023 | 3.200 | 3.370 | 3.010 | 3.100 | 17,887 | -0.15(-4.62%) |
Oct 26, 2023 | 3.270 | 3.470 | 3.200 | 3.250 | 15,773 | -0.05(-1.52%) |
Oct 25, 2023 | 3.430 | 3.550 | 3.250 | 3.300 | 7,811 | -0.13(-3.79%) |
Oct 24, 2023 | 3.590 | 3.920 | 3.400 | 3.430 | 45,861 | -0.22(-6.03%) |
Oct 23, 2023 | 3.860 | 3.860 | 3.630 | 3.650 | 18,063 | -0.34(-8.52%) |
Oct 20, 2023 | 4.370 | 4.370 | 3.670 | 3.990 | 30,936 | -0.31(-7.21%) |
Oct 19, 2023 | 4.310 | 4.410 | 4.300 | 4.300 | 8,934 | -0.06(-1.38%) |
Oct 18, 2023 | 4.480 | 4.480 | 4.360 | 4.360 | 1,836 | -0.04(-0.91%) |
Oct 17, 2023 | 4.470 | 4.515 | 4.300 | 4.400 | 9,849 | +0.01(+0.23%) |
Oct 16, 2023 | 4.240 | 4.650 | 4.240 | 4.390 | 15,472 | +0.17(+4.03%) |
Oct 13, 2023 | 4.400 | 4.460 | 4.190 | 4.220 | 38,497 | -0.28(-6.22%) |
Oct 12, 2023 | 4.600 | 4.850 | 4.340 | 4.500 | 13,147 | -0.14(-3.02%) |
Oct 11, 2023 | 4.590 | 5.045 | 4.560 | 4.640 | 7,201 | -0.11(-2.32%) |
Oct 10, 2023 | 4.730 | 4.750 | 4.540 | 4.750 | 4,713 | +0.03(+0.53%) |
Oct 09, 2023 | 4.590 | 4.750 | 4.550 | 4.725 | 7,590 | +0.27(+6.18%) |
Oct 06, 2023 | 4.450 | 4.605 | 4.250 | 4.450 | 13,578 | -0.13(-2.84%) |
Oct 05, 2023 | 4.760 | 4.760 | 4.580 | 4.580 | 14,434 | -0.37(-7.47%) |
Oct 04, 2023 | 4.720 | 5.180 | 4.700 | 4.950 | 6,809 | +0.05(+1.02%) |
Oct 03, 2023 | 4.980 | 5.000 | 4.800 | 4.900 | 5,963 | -0.23(-4.48%) |
Oct 02, 2023 | 5.220 | 5.220 | 4.950 | 5.130 | 6,494 | -0.00(-0.08%) |
Sep 29, 2023 | 5.114 | 5.150 | 5.114 | 5.134 | 1,604 | +0.02(+0.47%) |
Sep 28, 2023 | 5.100 | 5.147 | 5.100 | 5.110 | 4,052 | +0.07(+1.39%) |
Sep 27, 2023 | 4.900 | 5.140 | 4.900 | 5.040 | 4,786 | +0.23(+4.78%) |
Sep 26, 2023 | 4.990 | 4.990 | 4.810 | 4.810 | 3,915 | -0.23(-4.56%) |
Sep 25, 2023 | 4.968 | 5.090 | 5.040 | 5.040 | 2,595 | -0.04(-0.79%) |
Sep 22, 2023 | 4.970 | 5.090 | 4.951 | 5.080 | 3,795 | +0.13(+2.63%) |
Sep 21, 2023 | 4.810 | 5.000 | 4.810 | 4.950 | 5,871 | -0.05(-1.00%) |
Sep 20, 2023 | 5.150 | 5.360 | 5.000 | 5.000 | 6,351 | -0.10(-1.96%) |
Sep 19, 2023 | 5.030 | 5.270 | 5.030 | 5.100 | 11,271 | -0.11(-2.11%) |
Sep 18, 2023 | 5.120 | 5.360 | 5.050 | 5.210 | 3,427 | -0.01(-0.19%) |
Sep 15, 2023 | 5.380 | 5.490 | 5.210 | 5.220 | 16,826 | -0.09(-1.69%) |
Sep 14, 2023 | 5.020 | 5.445 | 5.020 | 5.310 | 14,199 | +0.26(+5.15%) |
Sep 13, 2023 | 5.250 | 5.250 | 5.030 | 5.050 | 3,259 | -0.15(-2.88%) |
Sep 12, 2023 | 5.220 | 5.350 | 5.200 | 5.200 | 6,364 | -0.15(-2.84%) |
Sep 11, 2023 | 5.400 | 5.447 | 5.250 | 5.352 | 4,787 | +0.09(+1.75%) |
Sep 08, 2023 | 5.510 | 5.550 | 5.130 | 5.260 | 12,736 | -0.30(-5.40%) |
Sep 07, 2023 | 5.490 | 5.580 | 5.420 | 5.560 | 3,904 | +0.02(+0.36%) |
Sep 06, 2023 | 5.760 | 5.760 | 5.344 | 5.540 | 6,824 | -0.13(-2.29%) |
Sep 05, 2023 | 5.790 | 5.980 | 5.610 | 5.670 | 11,155 | +0.03(+0.53%) |
Sep 01, 2023 | 5.470 | 5.800 | 5.441 | 5.640 | 12,317 | +0.30(+5.62%) |
Aug 31, 2023 | 5.420 | 5.480 | 5.300 | 5.340 | 10,445 | -0.14(-2.55%) |
Aug 30, 2023 | 5.300 | 5.480 | 5.100 | 5.480 | 10,867 | +0.36(+7.03%) |
Aug 29, 2023 | 4.800 | 5.140 | 4.780 | 5.120 | 7,856 | +0.34(+7.11%) |
Aug 28, 2023 | 4.810 | 4.950 | 4.730 | 4.780 | 8,165 | -0.04(-0.83%) |
Aug 25, 2023 | 4.625 | 4.950 | 4.595 | 4.820 | 34,122 | +0.14(+2.99%) |
Aug 24, 2023 | 4.950 | 5.059 | 4.600 | 4.680 | 12,626 | -0.29(-5.84%) |
Aug 23, 2023 | 4.900 | 4.981 | 4.869 | 4.970 | 6,489 | +0.22(+4.63%) |
Aug 22, 2023 | 4.730 | 4.880 | 4.700 | 4.750 | 10,352 | +0.00(+0.00%) |
Aug 21, 2023 | 4.840 | 4.990 | 4.700 | 4.750 | 11,872 | -0.13(-2.66%) |
Aug 18, 2023 | 4.900 | 4.900 | 4.590 | 4.880 | 25,291 | -0.06(-1.21%) |
Aug 17, 2023 | 4.860 | 5.009 | 4.860 | 4.940 | 9,592 | +0.08(+1.65%) |
Aug 16, 2023 | 4.880 | 5.030 | 4.704 | 4.860 | 15,129 | -0.17(-3.38%) |
Aug 15, 2023 | 5.070 | 5.070 | 4.650 | 5.030 | 70,082 | -0.56(-10.02%) |
Aug 14, 2023 | 5.700 | 5.710 | 5.360 | 5.590 | 18,151 | -0.13(-2.27%) |
Aug 11, 2023 | 5.300 | 5.730 | 5.300 | 5.720 | 11,582 | +0.43(+8.13%) |
Aug 10, 2023 | 5.200 | 5.310 | 5.000 | 5.290 | 18,984 | +0.09(+1.73%) |
Aug 09, 2023 | 5.230 | 5.330 | 5.000 | 5.200 | 16,241 | -0.04(-0.76%) |
Aug 08, 2023 | 5.410 | 5.537 | 5.200 | 5.240 | 15,684 | -0.20(-3.68%) |
Aug 07, 2023 | 5.620 | 5.860 | 5.430 | 5.440 | 30,966 | -0.18(-3.20%) |
Aug 04, 2023 | 6.530 | 6.739 | 5.430 | 5.620 | 90,416 | -0.69(-10.94%) |
Aug 03, 2023 | 6.410 | 6.460 | 6.050 | 6.310 | 14,926 | -0.05(-0.79%) |
Aug 02, 2023 | 6.490 | 6.490 | 6.210 | 6.360 | 18,531 | -0.17(-2.60%) |