Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.520 | 4.599 | 4.431 | 4.451 | 3,415,315 | -0.13(-2.81%) |
Oct 30, 2023 | 4.689 | 4.689 | 4.550 | 4.580 | 3,075,663 | -0.08(-1.70%) |
Oct 27, 2023 | 4.669 | 4.723 | 4.510 | 4.659 | 5,084,930 | -0.02(-0.42%) |
Oct 26, 2023 | 4.699 | 4.728 | 4.624 | 4.679 | 4,325,745 | +0.04(+0.85%) |
Oct 25, 2023 | 4.679 | 4.768 | 4.629 | 4.639 | 4,139,838 | -0.09(-1.89%) |
Oct 24, 2023 | 4.599 | 4.743 | 4.570 | 4.728 | 3,857,483 | -0.06(-1.24%) |
Oct 23, 2023 | 4.808 | 4.887 | 4.700 | 4.788 | 5,056,795 | -0.09(-1.83%) |
Oct 20, 2023 | 4.817 | 5.055 | 4.808 | 4.877 | 6,883,018 | +0.07(+1.44%) |
Oct 19, 2023 | 4.827 | 4.827 | 4.689 | 4.808 | 5,076,561 | -0.04(-0.82%) |
Oct 18, 2023 | 4.986 | 5.036 | 4.808 | 4.847 | 7,186,876 | -0.17(-3.36%) |
Oct 17, 2023 | 4.907 | 5.026 | 4.897 | 5.016 | 4,146,264 | +0.11(+2.22%) |
Oct 16, 2023 | 4.907 | 4.956 | 4.778 | 4.907 | 5,792,862 | +0.09(+1.85%) |
Oct 13, 2023 | 4.639 | 4.877 | 4.550 | 4.817 | 8,596,134 | +0.39(+8.72%) |
Oct 12, 2023 | 4.520 | 4.560 | 4.381 | 4.431 | 4,160,906 | -0.03(-0.67%) |
Oct 11, 2023 | 4.451 | 4.500 | 4.353 | 4.461 | 7,807,777 | +0.28(+6.82%) |
Oct 10, 2023 | 4.166 | 4.220 | 4.107 | 4.176 | 5,198,287 | +0.21(+5.20%) |
Oct 09, 2023 | 3.969 | 3.999 | 3.901 | 3.969 | 3,420,928 | +0.19(+4.94%) |
Oct 06, 2023 | 3.704 | 3.802 | 3.689 | 3.783 | 3,513,899 | +0.11(+2.94%) |
Oct 05, 2023 | 3.606 | 3.719 | 3.591 | 3.675 | 3,308,220 | +0.01(+0.27%) |
Oct 04, 2023 | 3.685 | 3.704 | 3.611 | 3.665 | 3,630,539 | -0.03(-0.80%) |
Oct 03, 2023 | 3.527 | 3.724 | 3.508 | 3.694 | 6,668,416 | +0.22(+6.21%) |
Oct 02, 2023 | 3.508 | 3.557 | 3.449 | 3.478 | 5,250,868 | -0.22(-5.85%) |
Sep 29, 2023 | 3.783 | 3.793 | 3.626 | 3.694 | 5,873,046 | -0.12(-3.09%) |
Sep 28, 2023 | 3.763 | 3.832 | 3.744 | 3.812 | 5,070,338 | +0.00(+0.00%) |
Sep 27, 2023 | 3.999 | 3.999 | 3.783 | 3.812 | 4,398,063 | -0.23(-5.60%) |
Sep 26, 2023 | 4.078 | 4.164 | 4.038 | 4.038 | 4,032,621 | -0.04(-0.96%) |
Sep 25, 2023 | 4.186 | 4.078 | 3.999 | 4.078 | 4,555,421 | -0.14(-3.26%) |
Sep 22, 2023 | 4.392 | 4.412 | 4.205 | 4.215 | 2,392,130 | -0.07(-1.61%) |
Sep 21, 2023 | 4.294 | 4.399 | 4.245 | 4.284 | 3,273,651 | -0.17(-3.75%) |
Sep 20, 2023 | 4.195 | 4.549 | 4.195 | 4.451 | 5,275,030 | +0.33(+8.11%) |
Sep 19, 2023 | 4.215 | 4.230 | 4.068 | 4.117 | 3,048,874 | -0.14(-3.23%) |
Sep 18, 2023 | 4.264 | 4.299 | 4.225 | 4.254 | 3,046,730 | +0.02(+0.46%) |
Sep 15, 2023 | 4.205 | 4.372 | 4.195 | 4.235 | 7,243,746 | +0.09(+2.13%) |
Sep 14, 2023 | 4.107 | 4.195 | 4.058 | 4.146 | 2,479,073 | -0.03(-0.71%) |
Sep 13, 2023 | 4.137 | 4.187 | 4.127 | 4.176 | 1,561,819 | +0.04(+0.95%) |
Sep 12, 2023 | 4.097 | 4.186 | 4.082 | 4.137 | 1,739,898 | +0.02(+0.48%) |
Sep 11, 2023 | 4.156 | 4.191 | 4.107 | 4.117 | 1,765,958 | +0.05(+1.21%) |
Sep 08, 2023 | 4.068 | 4.136 | 4.048 | 4.068 | 2,087,894 | -0.02(-0.48%) |
Sep 07, 2023 | 4.156 | 4.156 | 4.048 | 4.087 | 2,298,116 | -0.03(-0.72%) |
Sep 06, 2023 | 4.009 | 4.245 | 3.999 | 4.117 | 5,470,066 | +0.15(+3.71%) |
Sep 05, 2023 | 4.028 | 4.073 | 3.965 | 3.969 | 2,774,672 | -0.12(-2.88%) |
Sep 01, 2023 | 4.195 | 4.225 | 4.087 | 4.087 | 3,316,501 | +0.04(+0.97%) |
Aug 31, 2023 | 4.117 | 4.161 | 4.028 | 4.048 | 2,769,718 | -0.05(-1.20%) |
Aug 30, 2023 | 4.146 | 4.245 | 4.078 | 4.097 | 2,461,435 | +0.08(+1.96%) |
Aug 29, 2023 | 3.960 | 4.038 | 3.920 | 4.019 | 3,129,194 | -0.01(-0.24%) |
Aug 28, 2023 | 3.940 | 4.078 | 3.906 | 4.028 | 2,816,407 | +0.05(+1.23%) |
Aug 25, 2023 | 4.038 | 4.112 | 3.940 | 3.979 | 3,606,628 | -0.01(-0.25%) |
Aug 24, 2023 | 3.950 | 4.038 | 3.880 | 3.989 | 5,583,403 | +0.00(+0.00%) |
Aug 23, 2023 | 3.744 | 3.999 | 3.744 | 3.989 | 6,921,959 | +0.50(+14.37%) |
Aug 22, 2023 | 3.498 | 3.508 | 3.434 | 3.488 | 2,301,080 | +0.03(+0.85%) |
Aug 21, 2023 | 3.459 | 3.468 | 3.400 | 3.459 | 2,546,029 | +0.01(+0.28%) |
Aug 18, 2023 | 3.370 | 3.459 | 3.350 | 3.449 | 2,832,767 | -0.03(-0.85%) |
Aug 17, 2023 | 3.665 | 3.675 | 3.424 | 3.478 | 5,158,306 | -0.29(-7.81%) |
Aug 16, 2023 | 3.763 | 3.852 | 3.744 | 3.773 | 3,590,379 | -0.03(-0.78%) |
Aug 15, 2023 | 3.793 | 3.861 | 3.748 | 3.802 | 3,529,340 | +0.00(+0.00%) |
Aug 14, 2023 | 3.724 | 3.807 | 3.694 | 3.802 | 3,063,799 | -0.03(-0.77%) |
Aug 11, 2023 | 3.812 | 3.861 | 3.802 | 3.832 | 1,926,907 | -0.02(-0.51%) |
Aug 10, 2023 | 3.911 | 3.930 | 3.827 | 3.852 | 2,464,674 | +0.00(+0.00%) |
Aug 09, 2023 | 3.842 | 3.861 | 3.802 | 3.852 | 1,812,370 | -0.01(-0.25%) |
Aug 08, 2023 | 3.812 | 3.891 | 3.793 | 3.861 | 2,336,818 | +0.02(+0.51%) |
Aug 07, 2023 | 3.901 | 3.911 | 3.812 | 3.842 | 1,778,241 | -0.01(-0.26%) |
Aug 04, 2023 | 3.871 | 3.935 | 3.842 | 3.852 | 2,500,587 | +0.06(+1.55%) |
Aug 03, 2023 | 3.822 | 3.871 | 3.773 | 3.793 | 2,614,124 | -0.02(-0.52%) |
Aug 02, 2023 | 3.911 | 3.940 | 3.783 | 3.812 | 3,854,220 | -0.18(-4.43%) |