Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.540 | 3.820 | 3.460 | 3.810 | 124,837 | +0.24(+6.72%) |
Oct 30, 2023 | 3.400 | 3.580 | 3.400 | 3.570 | 98,620 | +0.20(+5.93%) |
Oct 27, 2023 | 3.520 | 3.525 | 3.350 | 3.370 | 147,461 | -0.09(-2.60%) |
Oct 26, 2023 | 3.510 | 3.580 | 3.435 | 3.460 | 176,693 | -0.04(-1.14%) |
Oct 25, 2023 | 3.570 | 3.570 | 3.395 | 3.500 | 121,109 | -0.07(-1.96%) |
Oct 24, 2023 | 3.650 | 3.740 | 3.530 | 3.570 | 150,569 | -0.05(-1.38%) |
Oct 23, 2023 | 3.670 | 3.730 | 3.595 | 3.620 | 148,905 | -0.11(-2.95%) |
Oct 20, 2023 | 3.690 | 3.810 | 3.665 | 3.730 | 190,115 | +0.03(+0.81%) |
Oct 19, 2023 | 3.790 | 3.820 | 3.640 | 3.700 | 189,516 | +0.00(+0.00%) |
Oct 18, 2023 | 3.970 | 3.970 | 3.680 | 3.700 | 130,522 | -0.27(-6.80%) |
Oct 17, 2023 | 3.930 | 4.090 | 3.910 | 3.970 | 202,372 | -0.03(-0.75%) |
Oct 16, 2023 | 4.130 | 4.110 | 3.880 | 4.000 | 197,181 | -0.09(-2.32%) |
Oct 13, 2023 | 3.930 | 4.110 | 3.890 | 4.095 | 233,944 | +0.17(+4.46%) |
Oct 12, 2023 | 4.090 | 4.100 | 3.850 | 3.920 | 284,377 | -0.22(-5.31%) |
Oct 11, 2023 | 4.160 | 4.370 | 4.050 | 4.140 | 270,507 | +0.04(+0.98%) |
Oct 10, 2023 | 3.760 | 4.130 | 3.760 | 4.100 | 254,385 | +0.32(+8.47%) |
Oct 09, 2023 | 3.890 | 3.890 | 3.650 | 3.780 | 124,243 | -0.11(-2.83%) |
Oct 06, 2023 | 3.850 | 4.040 | 3.720 | 3.890 | 354,555 | +0.09(+2.37%) |
Oct 05, 2023 | 3.540 | 3.830 | 3.500 | 3.800 | 260,299 | +0.24(+6.74%) |
Oct 04, 2023 | 3.570 | 3.590 | 3.370 | 3.560 | 398,684 | -0.02(-0.56%) |
Oct 03, 2023 | 3.690 | 3.770 | 3.520 | 3.580 | 252,632 | -0.11(-2.98%) |
Oct 02, 2023 | 3.930 | 3.975 | 3.650 | 3.690 | 242,411 | -0.25(-6.35%) |
Sep 29, 2023 | 3.800 | 3.980 | 3.750 | 3.940 | 211,951 | +0.16(+4.23%) |
Sep 28, 2023 | 3.990 | 3.990 | 3.630 | 3.780 | 127,777 | -0.12(-3.08%) |
Sep 27, 2023 | 3.940 | 4.040 | 3.880 | 3.900 | 113,680 | +0.01(+0.26%) |
Sep 26, 2023 | 3.860 | 3.965 | 3.750 | 3.890 | 336,667 | +0.02(+0.52%) |
Sep 25, 2023 | 4.160 | 3.965 | 3.860 | 3.870 | 163,256 | -0.31(-7.42%) |
Sep 22, 2023 | 4.170 | 4.300 | 4.080 | 4.180 | 229,369 | +0.03(+0.72%) |
Sep 21, 2023 | 4.430 | 4.430 | 4.100 | 4.150 | 196,878 | -0.29(-6.53%) |
Sep 20, 2023 | 4.790 | 4.830 | 4.430 | 4.440 | 388,237 | -0.32(-6.72%) |
Sep 19, 2023 | 4.740 | 4.840 | 4.680 | 4.760 | 140,498 | +0.03(+0.63%) |
Sep 18, 2023 | 5.000 | 5.000 | 4.540 | 4.730 | 246,301 | -0.25(-5.02%) |
Sep 15, 2023 | 5.090 | 5.210 | 4.920 | 4.980 | 795,465 | -0.09(-1.78%) |
Sep 14, 2023 | 4.970 | 5.110 | 4.900 | 5.070 | 138,404 | +0.10(+2.01%) |
Sep 13, 2023 | 5.260 | 5.260 | 4.930 | 4.970 | 161,484 | -0.25(-4.79%) |
Sep 12, 2023 | 5.260 | 5.320 | 5.150 | 5.220 | 181,274 | -0.07(-1.32%) |
Sep 11, 2023 | 5.310 | 5.380 | 5.228 | 5.290 | 99,644 | -0.02(-0.38%) |
Sep 08, 2023 | 5.390 | 5.410 | 5.230 | 5.310 | 136,900 | -0.08(-1.48%) |
Sep 07, 2023 | 5.310 | 5.460 | 5.230 | 5.390 | 165,948 | +0.09(+1.70%) |
Sep 06, 2023 | 5.470 | 5.540 | 5.150 | 5.300 | 305,008 | -0.17(-3.11%) |
Sep 05, 2023 | 5.500 | 5.700 | 5.430 | 5.470 | 289,214 | -0.07(-1.26%) |
Sep 01, 2023 | 5.650 | 5.685 | 5.470 | 5.540 | 230,628 | -0.08(-1.42%) |
Aug 31, 2023 | 5.730 | 5.820 | 5.600 | 5.620 | 129,027 | -0.13(-2.26%) |
Aug 30, 2023 | 5.900 | 5.939 | 5.640 | 5.750 | 147,757 | -0.12(-2.04%) |
Aug 29, 2023 | 5.860 | 5.900 | 5.790 | 5.870 | 157,923 | +0.03(+0.51%) |
Aug 28, 2023 | 5.770 | 5.850 | 5.670 | 5.840 | 113,557 | +0.12(+2.10%) |
Aug 25, 2023 | 5.670 | 5.800 | 5.510 | 5.720 | 231,165 | +0.11(+1.96%) |
Aug 24, 2023 | 5.820 | 5.820 | 5.550 | 5.610 | 139,321 | -0.18(-3.11%) |
Aug 23, 2023 | 5.740 | 5.870 | 5.710 | 5.790 | 181,801 | +0.13(+2.30%) |
Aug 22, 2023 | 5.600 | 5.750 | 5.410 | 5.660 | 216,730 | +0.08(+1.43%) |
Aug 21, 2023 | 5.510 | 5.720 | 5.405 | 5.580 | 186,878 | +0.10(+1.82%) |
Aug 18, 2023 | 5.480 | 5.720 | 5.440 | 5.480 | 310,391 | -0.08(-1.44%) |
Aug 17, 2023 | 5.500 | 5.620 | 5.400 | 5.560 | 346,415 | +0.11(+2.02%) |
Aug 16, 2023 | 5.560 | 5.610 | 5.340 | 5.450 | 168,966 | -0.12(-2.15%) |
Aug 15, 2023 | 5.450 | 5.702 | 5.385 | 5.570 | 375,077 | +0.11(+2.01%) |
Aug 14, 2023 | 5.380 | 5.510 | 5.220 | 5.460 | 218,673 | +0.02(+0.37%) |
Aug 11, 2023 | 5.670 | 5.760 | 5.300 | 5.440 | 1,129,337 | -0.24(-4.23%) |
Aug 10, 2023 | 5.610 | 5.860 | 5.600 | 5.680 | 188,027 | +0.10(+1.79%) |
Aug 09, 2023 | 5.550 | 5.650 | 5.300 | 5.580 | 1,072,725 | +0.03(+0.54%) |
Aug 08, 2023 | 5.730 | 5.780 | 5.332 | 5.550 | 524,223 | -0.30(-5.13%) |
Aug 07, 2023 | 5.610 | 5.970 | 5.395 | 5.850 | 558,737 | -0.27(-4.41%) |
Aug 04, 2023 | 5.930 | 6.140 | 5.910 | 6.120 | 353,049 | +0.27(+4.62%) |
Aug 03, 2023 | 6.190 | 6.230 | 5.790 | 5.850 | 440,411 | -0.41(-6.55%) |
Aug 02, 2023 | 6.270 | 6.370 | 6.110 | 6.260 | 457,909 | -0.12(-1.88%) |