Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.000 | 4.090 | 3.950 | 4.050 | 68,014 | -0.02(-0.49%) |
Oct 30, 2023 | 4.150 | 4.200 | 3.905 | 4.070 | 157,311 | -0.10(-2.40%) |
Oct 27, 2023 | 4.410 | 4.449 | 4.160 | 4.170 | 63,766 | -0.15(-3.47%) |
Oct 26, 2023 | 4.330 | 4.390 | 4.240 | 4.320 | 68,865 | +0.00(+0.00%) |
Oct 25, 2023 | 4.320 | 4.350 | 4.262 | 4.320 | 45,748 | -0.01(-0.23%) |
Oct 24, 2023 | 4.450 | 4.470 | 4.310 | 4.330 | 58,236 | -0.06(-1.37%) |
Oct 23, 2023 | 4.320 | 4.460 | 4.240 | 4.390 | 85,404 | +0.05(+1.27%) |
Oct 20, 2023 | 4.440 | 4.440 | 4.310 | 4.335 | 106,621 | -0.08(-1.70%) |
Oct 19, 2023 | 4.400 | 4.510 | 4.330 | 4.410 | 68,286 | -0.11(-2.43%) |
Oct 18, 2023 | 4.590 | 4.660 | 4.500 | 4.520 | 66,424 | -0.09(-1.95%) |
Oct 17, 2023 | 4.400 | 4.660 | 4.400 | 4.610 | 73,538 | +0.18(+4.06%) |
Oct 16, 2023 | 4.400 | 4.450 | 4.350 | 4.430 | 87,576 | +0.05(+1.14%) |
Oct 13, 2023 | 4.540 | 4.540 | 4.335 | 4.380 | 38,108 | +0.00(+0.00%) |
Oct 12, 2023 | 4.420 | 4.515 | 4.290 | 4.380 | 131,496 | -0.11(-2.45%) |
Oct 11, 2023 | 4.520 | 4.560 | 4.350 | 4.490 | 82,966 | -0.05(-1.10%) |
Oct 10, 2023 | 4.620 | 4.720 | 4.500 | 4.540 | 73,963 | -0.07(-1.52%) |
Oct 09, 2023 | 4.560 | 4.710 | 4.560 | 4.610 | 55,382 | +0.10(+2.22%) |
Oct 06, 2023 | 4.480 | 4.590 | 4.450 | 4.510 | 44,901 | +0.03(+0.67%) |
Oct 05, 2023 | 4.510 | 4.530 | 4.310 | 4.480 | 90,513 | +0.03(+0.67%) |
Oct 04, 2023 | 4.410 | 4.505 | 4.354 | 4.450 | 109,760 | -0.03(-0.67%) |
Oct 03, 2023 | 4.420 | 4.540 | 4.381 | 4.480 | 54,632 | +0.03(+0.67%) |
Oct 02, 2023 | 4.610 | 4.610 | 4.350 | 4.450 | 144,165 | -0.19(-4.09%) |
Sep 29, 2023 | 4.730 | 4.730 | 4.530 | 4.640 | 110,287 | -0.08(-1.69%) |
Sep 28, 2023 | 4.730 | 4.850 | 4.670 | 4.720 | 53,482 | -0.01(-0.21%) |
Sep 27, 2023 | 4.680 | 4.810 | 4.651 | 4.730 | 81,728 | +0.10(+2.16%) |
Sep 26, 2023 | 4.660 | 4.750 | 4.620 | 4.630 | 77,971 | -0.10(-2.11%) |
Sep 25, 2023 | 4.830 | 4.745 | 4.690 | 4.730 | 90,103 | -0.13(-2.67%) |
Sep 22, 2023 | 4.890 | 4.920 | 4.780 | 4.860 | 42,673 | +0.00(+0.00%) |
Sep 21, 2023 | 4.810 | 4.900 | 4.710 | 4.860 | 72,785 | -0.02(-0.41%) |
Sep 20, 2023 | 4.940 | 5.106 | 4.850 | 4.880 | 119,491 | -0.07(-1.41%) |
Sep 19, 2023 | 4.980 | 5.050 | 4.870 | 4.950 | 61,408 | +0.01(+0.20%) |
Sep 18, 2023 | 5.020 | 5.040 | 4.900 | 4.940 | 55,910 | -0.09(-1.79%) |
Sep 15, 2023 | 5.060 | 5.154 | 4.900 | 5.030 | 275,686 | -0.04(-0.79%) |
Sep 14, 2023 | 5.030 | 5.180 | 4.960 | 5.070 | 87,415 | +0.06(+1.20%) |
Sep 13, 2023 | 5.100 | 5.140 | 4.975 | 5.010 | 81,743 | -0.12(-2.34%) |
Sep 12, 2023 | 4.980 | 5.170 | 4.890 | 5.130 | 87,824 | +0.27(+5.66%) |
Sep 11, 2023 | 4.780 | 4.890 | 4.770 | 4.855 | 168,835 | +0.10(+2.00%) |
Sep 08, 2023 | 4.930 | 4.961 | 4.750 | 4.760 | 83,015 | -0.14(-2.86%) |
Sep 07, 2023 | 4.910 | 4.980 | 4.850 | 4.900 | 77,009 | -0.01(-0.20%) |
Sep 06, 2023 | 4.940 | 5.020 | 4.860 | 4.910 | 73,881 | -0.01(-0.20%) |
Sep 05, 2023 | 4.810 | 4.950 | 4.785 | 4.920 | 77,482 | +0.11(+2.29%) |
Sep 01, 2023 | 4.620 | 4.830 | 4.620 | 4.810 | 93,344 | +0.18(+3.89%) |
Aug 31, 2023 | 4.630 | 4.730 | 4.550 | 4.630 | 62,483 | +0.03(+0.65%) |
Aug 30, 2023 | 4.650 | 4.680 | 4.550 | 4.600 | 90,424 | +0.01(+0.22%) |
Aug 29, 2023 | 4.520 | 4.610 | 4.460 | 4.590 | 50,761 | +0.07(+1.55%) |
Aug 28, 2023 | 4.550 | 4.640 | 4.460 | 4.520 | 74,427 | +0.04(+0.89%) |
Aug 25, 2023 | 4.570 | 4.570 | 4.380 | 4.480 | 62,483 | +0.00(+0.00%) |
Aug 24, 2023 | 4.580 | 4.630 | 4.460 | 4.480 | 84,585 | -0.16(-3.45%) |
Aug 23, 2023 | 4.440 | 4.670 | 4.400 | 4.640 | 84,810 | +0.16(+3.57%) |
Aug 22, 2023 | 4.500 | 4.510 | 4.360 | 4.480 | 76,430 | +0.04(+0.79%) |
Aug 21, 2023 | 4.510 | 4.580 | 4.435 | 4.445 | 102,447 | -0.06(-1.44%) |
Aug 18, 2023 | 4.410 | 4.610 | 4.370 | 4.510 | 174,250 | +0.09(+2.04%) |
Aug 17, 2023 | 4.560 | 4.590 | 4.410 | 4.420 | 101,753 | -0.14(-3.07%) |
Aug 16, 2023 | 4.500 | 4.710 | 4.500 | 4.560 | 156,843 | +0.09(+2.13%) |
Aug 15, 2023 | 4.350 | 4.780 | 4.350 | 4.465 | 198,184 | +0.00(+0.11%) |
Aug 14, 2023 | 4.860 | 4.970 | 4.440 | 4.460 | 313,375 | -0.96(-17.64%) |
Aug 11, 2023 | 5.210 | 5.540 | 4.170 | 5.415 | 1,299,696 | -0.08(-1.55%) |
Aug 10, 2023 | 5.680 | 5.715 | 5.450 | 5.500 | 172,020 | -0.13(-2.31%) |
Aug 09, 2023 | 5.720 | 5.750 | 5.570 | 5.630 | 160,572 | +0.03(+0.54%) |
Aug 08, 2023 | 5.360 | 5.650 | 5.240 | 5.600 | 103,847 | +0.16(+2.94%) |
Aug 07, 2023 | 5.380 | 5.540 | 5.250 | 5.440 | 144,952 | +0.06(+1.12%) |
Aug 04, 2023 | 5.040 | 5.576 | 4.950 | 5.380 | 336,669 | +0.39(+7.82%) |
Aug 03, 2023 | 4.940 | 5.150 | 4.910 | 4.990 | 375,417 | +0.05(+1.01%) |
Aug 02, 2023 | 4.970 | 5.025 | 4.920 | 4.940 | 141,011 | -0.06(-1.20%) |