Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.590 | 4.710 | 4.570 | 4.690 | 841,621 | +0.12(+2.63%) |
Oct 30, 2023 | 4.610 | 4.630 | 4.510 | 4.570 | 361,558 | -0.03(-0.65%) |
Oct 27, 2023 | 4.580 | 4.610 | 4.530 | 4.600 | 468,925 | +0.05(+1.10%) |
Oct 26, 2023 | 4.530 | 4.570 | 4.420 | 4.550 | 679,730 | +0.00(+0.00%) |
Oct 25, 2023 | 4.470 | 4.600 | 4.460 | 4.550 | 519,647 | +0.04(+0.89%) |
Oct 24, 2023 | 4.490 | 4.590 | 4.450 | 4.510 | 675,503 | +0.06(+1.35%) |
Oct 23, 2023 | 4.500 | 4.550 | 4.430 | 4.450 | 552,496 | -0.08(-1.77%) |
Oct 20, 2023 | 4.600 | 4.600 | 4.530 | 4.530 | 328,504 | -0.07(-1.52%) |
Oct 19, 2023 | 4.530 | 4.640 | 4.510 | 4.600 | 1,519,965 | +0.04(+0.88%) |
Oct 18, 2023 | 4.580 | 4.630 | 4.550 | 4.560 | 605,909 | +0.01(+0.22%) |
Oct 17, 2023 | 4.530 | 4.590 | 4.530 | 4.550 | 303,661 | +0.01(+0.22%) |
Oct 16, 2023 | 4.540 | 4.610 | 4.480 | 4.540 | 330,945 | +0.02(+0.44%) |
Oct 13, 2023 | 4.590 | 4.640 | 4.490 | 4.520 | 1,268,311 | -0.04(-0.88%) |
Oct 12, 2023 | 4.580 | 4.610 | 4.480 | 4.560 | 556,969 | -0.02(-0.44%) |
Oct 11, 2023 | 4.620 | 4.660 | 4.520 | 4.580 | 452,912 | -0.10(-2.14%) |
Oct 10, 2023 | 4.600 | 4.700 | 4.600 | 4.680 | 669,329 | +0.14(+3.08%) |
Oct 06, 2023 | 4.540 | 0 | +0.14(+3.18%) | |||
Oct 05, 2023 | 4.430 | 4.470 | 4.360 | 4.400 | 416,322 | -0.05(-1.12%) |
Oct 04, 2023 | 4.490 | 4.490 | 4.350 | 4.450 | 1,579,710 | -0.10(-2.20%) |
Oct 03, 2023 | 4.490 | 4.630 | 4.480 | 4.550 | 642,912 | +0.06(+1.34%) |
Oct 02, 2023 | 4.610 | 4.610 | 4.460 | 4.490 | 1,681,702 | -0.16(-3.44%) |
Sep 29, 2023 | 4.760 | 4.760 | 4.620 | 4.650 | 892,245 | -0.11(-2.31%) |
Sep 28, 2023 | 4.840 | 4.840 | 4.720 | 4.760 | 974,642 | -0.13(-2.66%) |
Sep 27, 2023 | 4.900 | 4.970 | 4.890 | 4.890 | 536,987 | +0.01(+0.20%) |
Sep 26, 2023 | 4.890 | 4.950 | 4.840 | 4.880 | 587,717 | -0.04(-0.81%) |
Sep 25, 2023 | 4.870 | 4.950 | 4.890 | 4.920 | 222,851 | +0.03(+0.61%) |
Sep 22, 2023 | 4.820 | 4.920 | 4.820 | 4.890 | 713,672 | +0.10(+2.09%) |
Sep 21, 2023 | 4.870 | 4.920 | 4.780 | 4.790 | 705,041 | -0.12(-2.44%) |
Sep 20, 2023 | 4.760 | 4.940 | 4.740 | 4.910 | 1,119,534 | +0.13(+2.72%) |
Sep 19, 2023 | 4.850 | 4.930 | 4.740 | 4.780 | 669,240 | +0.03(+0.63%) |
Sep 18, 2023 | 4.760 | 4.820 | 4.750 | 4.750 | 1,597,111 | -0.01(-0.21%) |
Sep 15, 2023 | 4.820 | 4.820 | 4.720 | 4.760 | 3,661,789 | -0.07(-1.45%) |
Sep 14, 2023 | 4.960 | 4.960 | 4.790 | 4.830 | 1,314,317 | -0.09(-1.83%) |
Sep 13, 2023 | 5.190 | 5.190 | 4.890 | 4.920 | 1,107,695 | -0.26(-5.02%) |
Sep 12, 2023 | 5.270 | 5.330 | 5.140 | 5.180 | 1,052,824 | -0.06(-1.15%) |
Sep 11, 2023 | 5.250 | 5.330 | 5.180 | 5.240 | 1,186,752 | +0.02(+0.38%) |
Sep 08, 2023 | 5.100 | 5.300 | 5.030 | 5.220 | 1,591,232 | +0.11(+2.15%) |
Sep 07, 2023 | 5.010 | 5.130 | 4.960 | 5.110 | 1,313,253 | +0.09(+1.79%) |
Sep 06, 2023 | 5.000 | 5.070 | 4.950 | 5.020 | 712,160 | +0.00(+0.00%) |
Sep 05, 2023 | 4.980 | 5.050 | 4.950 | 5.020 | 2,188,678 | +0.09(+1.83%) |
Sep 01, 2023 | 4.930 | 0 | +0.15(+3.14%) | |||
Aug 31, 2023 | 4.850 | 4.870 | 4.770 | 4.780 | 730,873 | -0.07(-1.44%) |
Aug 30, 2023 | 4.860 | 4.890 | 4.820 | 4.850 | 317,374 | +0.00(+0.00%) |
Aug 29, 2023 | 4.800 | 4.890 | 4.760 | 4.850 | 532,453 | +0.07(+1.46%) |
Aug 28, 2023 | 4.660 | 4.800 | 4.660 | 4.780 | 810,570 | +0.13(+2.80%) |
Aug 25, 2023 | 4.640 | 4.700 | 4.630 | 4.650 | 482,531 | +0.04(+0.87%) |
Aug 24, 2023 | 4.580 | 4.710 | 4.530 | 4.610 | 786,112 | +0.00(+0.00%) |
Aug 23, 2023 | 4.540 | 4.630 | 4.480 | 4.610 | 678,623 | +0.04(+0.88%) |
Aug 22, 2023 | 4.550 | 4.600 | 4.520 | 4.570 | 500,610 | +0.02(+0.44%) |
Aug 21, 2023 | 4.650 | 4.670 | 4.550 | 4.550 | 314,393 | -0.09(-1.94%) |
Aug 18, 2023 | 4.530 | 4.660 | 4.510 | 4.640 | 817,974 | +0.09(+1.98%) |
Aug 17, 2023 | 4.500 | 4.690 | 4.450 | 4.550 | 980,116 | +0.00(+0.00%) |
Aug 16, 2023 | 4.600 | 4.720 | 4.540 | 4.550 | 1,404,480 | -0.06(-1.30%) |
Aug 15, 2023 | 4.690 | 4.690 | 4.560 | 4.610 | 1,038,346 | -0.12(-2.54%) |
Aug 14, 2023 | 4.600 | 4.740 | 4.560 | 4.730 | 805,403 | +0.12(+2.60%) |
Aug 11, 2023 | 4.690 | 4.750 | 4.610 | 4.610 | 1,162,533 | -0.08(-1.71%) |
Aug 10, 2023 | 4.530 | 4.720 | 4.530 | 4.690 | 1,747,457 | +0.16(+3.53%) |
Aug 09, 2023 | 4.550 | 4.590 | 4.510 | 4.530 | 894,189 | +0.01(+0.22%) |
Aug 08, 2023 | 4.390 | 4.530 | 4.330 | 4.520 | 1,424,947 | +0.04(+0.89%) |
Aug 04, 2023 | 4.480 | 0 | +0.01(+0.22%) | |||
Aug 03, 2023 | 4.180 | 4.590 | 4.170 | 4.470 | 2,320,697 | +0.28(+6.68%) |
Aug 02, 2023 | 4.070 | 4.220 | 4.070 | 4.190 | 1,214,129 | +0.06(+1.45%) |