Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.060 | 4.165 | 4.010 | 4.160 | 321,282 | +0.06(+1.46%) |
Oct 30, 2023 | 4.090 | 4.100 | 4.010 | 4.100 | 142,908 | +0.07(+1.74%) |
Oct 27, 2023 | 4.120 | 4.130 | 3.955 | 4.030 | 272,467 | -0.08(-1.95%) |
Oct 26, 2023 | 4.060 | 4.170 | 4.055 | 4.110 | 224,197 | +0.07(+1.73%) |
Oct 25, 2023 | 4.070 | 4.080 | 3.940 | 4.040 | 445,149 | -0.04(-0.98%) |
Oct 24, 2023 | 4.170 | 4.240 | 4.050 | 4.080 | 324,119 | -0.09(-2.16%) |
Oct 23, 2023 | 4.310 | 4.310 | 4.150 | 4.170 | 290,205 | -0.14(-3.25%) |
Oct 20, 2023 | 4.330 | 4.345 | 4.260 | 4.310 | 175,926 | -0.01(-0.23%) |
Oct 19, 2023 | 4.340 | 4.380 | 4.280 | 4.320 | 198,350 | -0.02(-0.46%) |
Oct 18, 2023 | 4.370 | 4.370 | 4.270 | 4.340 | 415,374 | -0.06(-1.36%) |
Oct 17, 2023 | 4.210 | 4.435 | 4.110 | 4.400 | 305,199 | +0.15(+3.53%) |
Oct 16, 2023 | 4.140 | 4.290 | 4.150 | 4.250 | 161,194 | +0.14(+3.41%) |
Oct 13, 2023 | 4.180 | 4.190 | 4.100 | 4.110 | 186,257 | -0.04(-0.96%) |
Oct 12, 2023 | 4.340 | 4.390 | 4.100 | 4.150 | 350,192 | -0.17(-3.94%) |
Oct 11, 2023 | 4.470 | 4.520 | 4.265 | 4.320 | 192,828 | -0.14(-3.14%) |
Oct 10, 2023 | 4.330 | 4.490 | 4.310 | 4.460 | 316,481 | +0.14(+3.24%) |
Oct 09, 2023 | 4.410 | 4.415 | 4.300 | 4.320 | 235,563 | -0.13(-2.92%) |
Oct 06, 2023 | 4.320 | 4.500 | 4.245 | 4.450 | 273,648 | +0.09(+2.06%) |
Oct 05, 2023 | 4.390 | 4.405 | 4.300 | 4.360 | 245,958 | -0.05(-1.13%) |
Oct 04, 2023 | 4.420 | 4.460 | 4.330 | 4.410 | 210,101 | -0.02(-0.45%) |
Oct 03, 2023 | 4.510 | 4.660 | 4.370 | 4.430 | 373,857 | -0.09(-1.99%) |
Oct 02, 2023 | 4.510 | 4.650 | 4.480 | 4.520 | 540,597 | +0.04(+0.89%) |
Sep 29, 2023 | 4.350 | 4.510 | 4.345 | 4.480 | 3,135,628 | +0.13(+2.99%) |
Sep 28, 2023 | 4.160 | 4.390 | 4.160 | 4.350 | 561,136 | +0.21(+5.07%) |
Sep 27, 2023 | 4.160 | 4.260 | 4.010 | 4.140 | 1,049,263 | -0.02(-0.48%) |
Sep 26, 2023 | 4.240 | 4.310 | 4.140 | 4.160 | 1,038,041 | -0.08(-1.89%) |
Sep 25, 2023 | 4.260 | 4.270 | 4.230 | 4.240 | 591,519 | -0.07(-1.62%) |
Sep 22, 2023 | 4.360 | 4.500 | 4.250 | 4.310 | 245,244 | -0.04(-0.92%) |
Sep 21, 2023 | 4.430 | 4.535 | 4.190 | 4.350 | 1,396,314 | -0.12(-2.68%) |
Sep 20, 2023 | 4.500 | 4.570 | 4.460 | 4.470 | 239,814 | -0.02(-0.45%) |
Sep 19, 2023 | 4.490 | 4.540 | 4.350 | 4.490 | 214,036 | -0.01(-0.22%) |
Sep 18, 2023 | 4.520 | 4.550 | 4.465 | 4.500 | 329,512 | +0.00(+0.00%) |
Sep 15, 2023 | 4.580 | 4.620 | 4.445 | 4.500 | 537,573 | -0.12(-2.60%) |
Sep 14, 2023 | 4.550 | 4.670 | 4.540 | 4.620 | 270,283 | +0.10(+2.21%) |
Sep 13, 2023 | 4.560 | 4.563 | 4.450 | 4.520 | 347,604 | -0.06(-1.31%) |
Sep 12, 2023 | 4.570 | 4.670 | 4.520 | 4.580 | 259,605 | -0.03(-0.65%) |
Sep 11, 2023 | 4.540 | 4.645 | 4.510 | 4.610 | 232,626 | +0.09(+1.99%) |
Sep 08, 2023 | 4.380 | 4.940 | 4.305 | 4.520 | 1,461,639 | +0.15(+3.43%) |
Sep 07, 2023 | 4.350 | 4.475 | 4.345 | 4.370 | 691,085 | -0.06(-1.35%) |
Sep 06, 2023 | 4.500 | 4.580 | 4.420 | 4.430 | 226,090 | -0.11(-2.42%) |
Sep 05, 2023 | 4.590 | 4.600 | 4.450 | 4.540 | 325,672 | -0.11(-2.37%) |
Sep 01, 2023 | 4.630 | 4.800 | 4.570 | 4.650 | 538,071 | +0.09(+1.97%) |
Aug 31, 2023 | 4.430 | 4.710 | 4.345 | 4.560 | 1,015,105 | +0.19(+4.35%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.240 | 4.370 | 372,416 | +0.02(+0.46%) |
Aug 29, 2023 | 4.260 | 4.410 | 4.240 | 4.350 | 282,193 | +0.09(+2.11%) |
Aug 28, 2023 | 4.170 | 4.300 | 4.170 | 4.260 | 247,920 | +0.10(+2.40%) |
Aug 25, 2023 | 4.260 | 4.460 | 4.070 | 4.160 | 602,984 | -0.10(-2.35%) |
Aug 24, 2023 | 3.870 | 4.370 | 3.810 | 4.260 | 979,572 | +0.06(+1.43%) |
Aug 23, 2023 | 4.190 | 4.220 | 4.100 | 4.200 | 518,966 | -0.02(-0.47%) |
Aug 22, 2023 | 4.360 | 4.360 | 4.170 | 4.220 | 472,660 | -0.16(-3.65%) |
Aug 21, 2023 | 4.440 | 4.580 | 4.345 | 4.380 | 490,143 | -0.06(-1.35%) |
Aug 18, 2023 | 4.470 | 4.580 | 4.420 | 4.440 | 531,944 | -0.07(-1.55%) |
Aug 17, 2023 | 4.570 | 4.675 | 4.450 | 4.510 | 395,128 | -0.04(-0.88%) |
Aug 16, 2023 | 4.630 | 4.770 | 4.530 | 4.550 | 407,749 | -0.08(-1.73%) |
Aug 15, 2023 | 4.890 | 4.890 | 4.610 | 4.630 | 334,625 | -0.25(-5.12%) |
Aug 14, 2023 | 4.960 | 4.980 | 4.860 | 4.880 | 225,342 | -0.10(-2.01%) |
Aug 11, 2023 | 5.010 | 5.085 | 4.960 | 4.980 | 231,381 | -0.04(-0.80%) |
Aug 10, 2023 | 4.980 | 5.090 | 4.960 | 5.020 | 272,318 | +0.07(+1.41%) |
Aug 09, 2023 | 5.050 | 5.050 | 4.940 | 4.950 | 225,765 | -0.08(-1.59%) |
Aug 08, 2023 | 5.060 | 5.060 | 4.961 | 5.030 | 243,931 | -0.12(-2.33%) |
Aug 07, 2023 | 5.010 | 5.160 | 4.995 | 5.150 | 307,927 | +0.17(+3.41%) |
Aug 04, 2023 | 5.080 | 5.080 | 4.940 | 4.980 | 272,500 | -0.04(-0.80%) |
Aug 03, 2023 | 4.950 | 5.070 | 4.950 | 5.020 | 231,292 | +0.07(+1.41%) |
Aug 02, 2023 | 4.980 | 5.040 | 4.940 | 4.950 | 250,142 | -0.05(-1.00%) |