Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.018 | 4.204 | 3.980 | 4.114 | 379,013 | +0.13(+3.35%) |
Oct 30, 2023 | 3.914 | 4.009 | 3.904 | 3.980 | 232,722 | +0.04(+0.97%) |
Oct 27, 2023 | 4.075 | 4.075 | 3.885 | 3.942 | 411,030 | -0.08(-1.90%) |
Oct 26, 2023 | 3.999 | 4.133 | 3.999 | 4.018 | 270,050 | +0.02(+0.48%) |
Oct 25, 2023 | 4.171 | 4.247 | 3.942 | 3.999 | 485,393 | -0.22(-5.19%) |
Oct 24, 2023 | 4.199 | 4.218 | 3.999 | 4.218 | 747,276 | +0.02(+0.45%) |
Oct 23, 2023 | 5.018 | 5.037 | 3.933 | 4.199 | 1,615,261 | -1.87(-30.77%) |
Oct 20, 2023 | 6.027 | 6.104 | 5.970 | 6.066 | 133,680 | +0.02(+0.31%) |
Oct 19, 2023 | 6.123 | 6.132 | 6.046 | 6.046 | 23,657 | -0.09(-1.40%) |
Oct 18, 2023 | 6.256 | 6.256 | 6.113 | 6.132 | 31,793 | -0.12(-1.98%) |
Oct 17, 2023 | 6.246 | 6.312 | 6.227 | 6.256 | 50,979 | +0.02(+0.31%) |
Oct 16, 2023 | 6.246 | 6.299 | 6.237 | 6.237 | 100,601 | +0.03(+0.46%) |
Oct 13, 2023 | 6.351 | 6.351 | 6.189 | 6.208 | 37,912 | -0.10(-1.66%) |
Oct 12, 2023 | 6.313 | 6.313 | 6.218 | 6.313 | 44,872 | -0.01(-0.15%) |
Oct 11, 2023 | 6.313 | 6.351 | 6.280 | 6.323 | 84,216 | +0.05(+0.76%) |
Oct 10, 2023 | 6.323 | 6.332 | 6.270 | 6.275 | 97,551 | -0.01(-0.15%) |
Oct 09, 2023 | 6.104 | 6.285 | 6.085 | 6.285 | 43,729 | +0.14(+2.33%) |
Oct 06, 2023 | 6.008 | 6.189 | 6.008 | 6.142 | 39,952 | +0.06(+0.94%) |
Oct 05, 2023 | 5.970 | 6.123 | 5.906 | 6.085 | 105,065 | +0.12(+2.08%) |
Oct 04, 2023 | 5.923 | 6.008 | 5.847 | 5.961 | 112,248 | -0.01(-0.16%) |
Oct 03, 2023 | 6.056 | 6.056 | 5.913 | 5.970 | 131,811 | -0.10(-1.72%) |
Oct 02, 2023 | 6.056 | 6.103 | 6.008 | 6.075 | 182,208 | -0.06(-0.93%) |
Sep 29, 2023 | 5.942 | 6.132 | 5.942 | 6.132 | 146,102 | +0.19(+3.21%) |
Sep 28, 2023 | 5.923 | 5.970 | 5.866 | 5.942 | 77,675 | -0.01(-0.16%) |
Sep 27, 2023 | 5.970 | 6.043 | 5.932 | 5.951 | 115,504 | -0.01(-0.16%) |
Sep 26, 2023 | 6.161 | 6.161 | 5.961 | 5.961 | 138,966 | -0.23(-3.69%) |
Sep 25, 2023 | 6.132 | 6.218 | 6.170 | 6.189 | 295,556 | +0.01(+0.15%) |
Sep 22, 2023 | 6.104 | 6.227 | 6.104 | 6.180 | 473,168 | +0.08(+1.25%) |
Sep 21, 2023 | 6.285 | 6.313 | 6.104 | 6.104 | 84,128 | -0.23(-3.61%) |
Sep 20, 2023 | 6.437 | 6.484 | 6.332 | 6.332 | 147,401 | -0.11(-1.77%) |
Sep 19, 2023 | 6.408 | 6.465 | 6.404 | 6.446 | 128,220 | +0.01(+0.15%) |
Sep 18, 2023 | 6.446 | 6.456 | 6.408 | 6.437 | 180,611 | +0.00(+0.00%) |
Sep 15, 2023 | 6.456 | 6.475 | 6.418 | 6.437 | 334,101 | -0.03(-0.44%) |
Sep 14, 2023 | 6.380 | 6.480 | 6.380 | 6.465 | 252,803 | +0.09(+1.34%) |
Sep 13, 2023 | 6.418 | 6.418 | 6.351 | 6.380 | 200,300 | -0.01(-0.15%) |
Sep 12, 2023 | 6.380 | 6.456 | 6.380 | 6.389 | 110,608 | -0.02(-0.30%) |
Sep 11, 2023 | 6.361 | 6.418 | 6.342 | 6.408 | 209,050 | +0.05(+0.75%) |
Sep 08, 2023 | 6.342 | 6.399 | 6.304 | 6.361 | 150,242 | +0.04(+0.60%) |
Sep 07, 2023 | 6.313 | 6.351 | 6.313 | 6.323 | 153,778 | +0.00(+0.00%) |
Sep 06, 2023 | 6.380 | 6.380 | 6.275 | 6.323 | 107,431 | -0.06(-0.90%) |
Sep 05, 2023 | 6.380 | 6.399 | 6.332 | 6.380 | 127,621 | -0.05(-0.74%) |
Sep 01, 2023 | 6.427 | 6.456 | 6.399 | 6.427 | 115,848 | +0.00(+0.00%) |
Aug 31, 2023 | 6.380 | 6.446 | 6.380 | 6.427 | 204,827 | +0.05(+0.75%) |
Aug 30, 2023 | 6.380 | 6.399 | 6.337 | 6.380 | 286,462 | +0.01(+0.15%) |
Aug 29, 2023 | 6.285 | 6.399 | 6.285 | 6.370 | 197,999 | +0.08(+1.21%) |
Aug 28, 2023 | 6.161 | 6.313 | 6.161 | 6.294 | 270,859 | +0.12(+2.01%) |
Aug 25, 2023 | 6.151 | 6.256 | 6.132 | 6.170 | 202,844 | +0.03(+0.47%) |
Aug 24, 2023 | 6.142 | 6.227 | 6.123 | 6.142 | 174,431 | -0.01(-0.15%) |
Aug 23, 2023 | 6.123 | 6.189 | 6.094 | 6.151 | 514,363 | +0.04(+0.62%) |
Aug 22, 2023 | 6.132 | 6.151 | 6.075 | 6.113 | 115,460 | +0.00(+0.00%) |
Aug 21, 2023 | 6.142 | 6.208 | 6.113 | 6.113 | 77,705 | -0.06(-0.93%) |
Aug 18, 2023 | 6.113 | 6.208 | 6.113 | 6.170 | 134,291 | -0.03(-0.46%) |
Aug 17, 2023 | 6.218 | 6.218 | 6.151 | 6.199 | 97,672 | +0.01(+0.15%) |
Aug 16, 2023 | 6.142 | 6.227 | 6.142 | 6.189 | 153,199 | -0.05(-0.76%) |
Aug 15, 2023 | 6.304 | 6.304 | 6.199 | 6.237 | 60,584 | -0.07(-1.06%) |
Aug 14, 2023 | 6.218 | 6.304 | 6.199 | 6.304 | 225,461 | +0.00(+0.00%) |
Aug 11, 2023 | 6.285 | 6.313 | 6.257 | 6.304 | 151,781 | +0.04(+0.59%) |
Aug 10, 2023 | 6.304 | 6.349 | 6.230 | 6.267 | 132,606 | -0.03(-0.44%) |
Aug 09, 2023 | 6.248 | 6.331 | 6.248 | 6.294 | 228,718 | +0.03(+0.44%) |
Aug 08, 2023 | 6.267 | 6.313 | 6.183 | 6.267 | 195,927 | -0.05(-0.73%) |
Aug 07, 2023 | 6.285 | 6.350 | 6.285 | 6.313 | 67,532 | +0.04(+0.59%) |
Aug 04, 2023 | 6.109 | 6.313 | 6.109 | 6.276 | 83,586 | +0.09(+1.49%) |
Aug 03, 2023 | 6.304 | 6.304 | 6.160 | 6.183 | 75,476 | -0.13(-2.05%) |
Aug 02, 2023 | 6.331 | 6.350 | 6.276 | 6.313 | 94,666 | -0.06(-0.87%) |