Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.000 | 4.020 | 3.910 | 4.020 | 7,095 | +0.04(+1.01%) |
Oct 30, 2023 | 3.970 | 3.985 | 3.824 | 3.980 | 18,991 | +0.06(+1.53%) |
Oct 27, 2023 | 3.960 | 4.000 | 3.858 | 3.920 | 35,188 | -0.10(-2.49%) |
Oct 26, 2023 | 3.990 | 4.050 | 3.950 | 4.020 | 29,200 | -0.02(-0.50%) |
Oct 25, 2023 | 3.950 | 4.050 | 3.910 | 4.040 | 22,675 | +0.04(+1.00%) |
Oct 24, 2023 | 3.890 | 4.040 | 3.830 | 4.000 | 14,084 | +0.14(+3.63%) |
Oct 23, 2023 | 3.860 | 4.100 | 3.710 | 3.860 | 24,695 | -0.14(-3.50%) |
Oct 20, 2023 | 3.760 | 4.100 | 3.640 | 4.000 | 54,373 | +0.35(+9.59%) |
Oct 19, 2023 | 3.700 | 3.740 | 3.610 | 3.650 | 27,452 | -0.10(-2.67%) |
Oct 18, 2023 | 3.850 | 3.928 | 3.660 | 3.750 | 24,059 | -0.14(-3.60%) |
Oct 17, 2023 | 3.730 | 3.950 | 3.730 | 3.890 | 35,211 | +0.11(+2.91%) |
Oct 16, 2023 | 3.630 | 3.880 | 3.630 | 3.780 | 59,414 | +0.06(+1.61%) |
Oct 13, 2023 | 3.700 | 3.820 | 3.650 | 3.720 | 38,652 | -0.03(-0.80%) |
Oct 12, 2023 | 3.770 | 3.778 | 3.655 | 3.750 | 32,210 | +0.04(+1.08%) |
Oct 11, 2023 | 3.700 | 3.880 | 3.660 | 3.710 | 58,441 | -0.03(-0.80%) |
Oct 10, 2023 | 3.980 | 3.980 | 3.503 | 3.740 | 101,941 | -0.24(-6.03%) |
Oct 09, 2023 | 3.950 | 4.006 | 3.862 | 3.980 | 27,013 | -0.05(-1.24%) |
Oct 06, 2023 | 3.970 | 4.090 | 3.870 | 4.030 | 23,918 | +0.03(+0.75%) |
Oct 05, 2023 | 4.070 | 4.090 | 4.000 | 4.000 | 34,958 | -0.07(-1.72%) |
Oct 04, 2023 | 4.250 | 4.300 | 3.900 | 4.070 | 45,713 | -0.22(-5.13%) |
Oct 03, 2023 | 4.230 | 4.290 | 4.160 | 4.290 | 46,040 | +0.04(+0.94%) |
Oct 02, 2023 | 4.400 | 4.400 | 4.170 | 4.250 | 31,083 | -0.05(-1.16%) |
Sep 29, 2023 | 4.280 | 4.440 | 4.210 | 4.300 | 49,478 | +0.00(+0.00%) |
Sep 28, 2023 | 4.300 | 4.400 | 4.202 | 4.300 | 23,613 | +0.00(+0.00%) |
Sep 27, 2023 | 4.410 | 4.410 | 4.260 | 4.300 | 38,875 | -0.13(-2.93%) |
Sep 26, 2023 | 4.400 | 4.455 | 4.280 | 4.430 | 39,348 | -0.06(-1.34%) |
Sep 25, 2023 | 4.270 | 4.490 | 4.390 | 4.490 | 49,156 | +0.13(+2.98%) |
Sep 22, 2023 | 4.370 | 4.370 | 4.210 | 4.360 | 44,796 | -0.04(-0.91%) |
Sep 21, 2023 | 4.410 | 4.470 | 4.350 | 4.400 | 37,209 | -0.01(-0.23%) |
Sep 20, 2023 | 4.370 | 4.560 | 4.350 | 4.410 | 26,881 | +0.01(+0.23%) |
Sep 19, 2023 | 4.520 | 4.590 | 4.400 | 4.400 | 30,341 | -0.14(-3.08%) |
Sep 18, 2023 | 4.640 | 4.698 | 4.485 | 4.540 | 47,922 | -0.10(-2.16%) |
Sep 15, 2023 | 4.670 | 4.810 | 4.530 | 4.640 | 116,329 | -0.02(-0.43%) |
Sep 14, 2023 | 4.850 | 4.893 | 4.612 | 4.660 | 37,078 | -0.20(-4.12%) |
Sep 13, 2023 | 4.880 | 4.950 | 4.780 | 4.860 | 29,883 | +0.00(+0.00%) |
Sep 12, 2023 | 4.950 | 5.100 | 4.860 | 4.860 | 30,162 | -0.07(-1.42%) |
Sep 11, 2023 | 4.800 | 5.176 | 4.800 | 4.930 | 32,489 | +0.17(+3.57%) |
Sep 08, 2023 | 4.810 | 4.878 | 4.760 | 4.760 | 33,107 | -0.12(-2.46%) |
Sep 07, 2023 | 5.070 | 5.150 | 4.850 | 4.880 | 32,916 | -0.27(-5.24%) |
Sep 06, 2023 | 5.490 | 5.490 | 5.090 | 5.150 | 43,428 | -0.28(-5.16%) |
Sep 05, 2023 | 5.370 | 5.520 | 4.880 | 5.430 | 110,385 | +0.25(+4.83%) |
Sep 01, 2023 | 4.980 | 5.360 | 4.880 | 5.180 | 58,787 | +0.22(+4.44%) |
Aug 31, 2023 | 4.830 | 5.030 | 4.830 | 4.960 | 46,150 | +0.08(+1.64%) |
Aug 30, 2023 | 4.750 | 5.020 | 4.720 | 4.880 | 41,034 | +0.14(+2.95%) |
Aug 29, 2023 | 4.520 | 4.810 | 4.451 | 4.740 | 49,258 | +0.19(+4.18%) |
Aug 28, 2023 | 4.650 | 4.650 | 4.450 | 4.550 | 79,699 | -0.09(-1.94%) |
Aug 25, 2023 | 4.740 | 4.750 | 4.560 | 4.640 | 59,449 | -0.03(-0.64%) |
Aug 24, 2023 | 4.930 | 4.930 | 4.660 | 4.670 | 29,959 | -0.16(-3.31%) |
Aug 23, 2023 | 4.860 | 4.890 | 4.790 | 4.830 | 30,053 | -0.06(-1.23%) |
Aug 22, 2023 | 4.890 | 4.960 | 4.796 | 4.890 | 26,067 | +0.01(+0.20%) |
Aug 21, 2023 | 5.000 | 5.200 | 4.880 | 4.880 | 83,143 | -0.02(-0.41%) |
Aug 18, 2023 | 4.910 | 5.000 | 4.860 | 4.900 | 23,203 | -0.10(-2.00%) |
Aug 17, 2023 | 5.110 | 5.110 | 4.940 | 5.000 | 44,996 | +0.04(+0.81%) |
Aug 16, 2023 | 5.080 | 5.225 | 4.860 | 4.960 | 131,294 | -0.23(-4.43%) |
Aug 15, 2023 | 5.260 | 5.290 | 5.110 | 5.190 | 39,803 | -0.16(-2.99%) |
Aug 14, 2023 | 5.340 | 5.420 | 5.180 | 5.350 | 32,456 | +0.04(+0.75%) |
Aug 11, 2023 | 5.380 | 5.380 | 5.270 | 5.310 | 33,672 | -0.06(-1.12%) |
Aug 10, 2023 | 5.350 | 5.450 | 5.240 | 5.370 | 62,573 | +0.05(+0.94%) |
Aug 09, 2023 | 5.420 | 5.520 | 5.300 | 5.320 | 27,273 | -0.10(-1.85%) |
Aug 08, 2023 | 5.360 | 5.487 | 5.350 | 5.420 | 40,816 | +0.02(+0.37%) |
Aug 07, 2023 | 5.410 | 5.470 | 5.280 | 5.400 | 53,141 | -0.01(-0.18%) |
Aug 04, 2023 | 5.530 | 5.560 | 5.280 | 5.410 | 33,593 | +0.00(+0.00%) |
Aug 03, 2023 | 5.500 | 5.560 | 5.370 | 5.410 | 19,213 | -0.16(-2.87%) |
Aug 02, 2023 | 5.560 | 5.670 | 5.470 | 5.570 | 36,216 | -0.06(-1.07%) |