Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.910 | 3.985 | 3.780 | 3.840 | 760,188 | -0.18(-4.48%) |
Oct 30, 2023 | 3.950 | 4.100 | 3.950 | 4.020 | 631,429 | +0.10(+2.55%) |
Oct 27, 2023 | 4.080 | 4.171 | 3.880 | 3.920 | 723,351 | -0.05(-1.26%) |
Oct 26, 2023 | 3.770 | 4.050 | 3.770 | 3.970 | 639,762 | +0.21(+5.59%) |
Oct 25, 2023 | 3.760 | 3.820 | 3.710 | 3.760 | 821,115 | -0.14(-3.59%) |
Oct 24, 2023 | 3.700 | 4.040 | 3.700 | 3.900 | 906,018 | +0.24(+6.56%) |
Oct 23, 2023 | 3.470 | 3.708 | 3.385 | 3.660 | 851,068 | +0.19(+5.48%) |
Oct 20, 2023 | 3.650 | 3.740 | 3.435 | 3.470 | 1,165,689 | -0.19(-5.19%) |
Oct 19, 2023 | 3.870 | 3.880 | 3.550 | 3.660 | 2,416,133 | -0.38(-9.41%) |
Oct 18, 2023 | 4.040 | 4.120 | 4.015 | 4.040 | 633,044 | -0.09(-2.18%) |
Oct 17, 2023 | 4.050 | 4.220 | 3.990 | 4.130 | 899,412 | -0.16(-3.73%) |
Oct 16, 2023 | 4.160 | 4.355 | 4.150 | 4.290 | 492,398 | +0.12(+2.88%) |
Oct 13, 2023 | 4.180 | 4.315 | 3.890 | 4.170 | 1,465,588 | -0.10(-2.34%) |
Oct 12, 2023 | 4.650 | 4.700 | 4.245 | 4.270 | 1,284,104 | -0.39(-8.37%) |
Oct 11, 2023 | 4.640 | 4.980 | 4.640 | 4.660 | 1,505,110 | +0.19(+4.25%) |
Oct 10, 2023 | 4.320 | 4.540 | 4.305 | 4.470 | 1,082,106 | +0.24(+5.67%) |
Oct 09, 2023 | 4.350 | 4.440 | 4.170 | 4.230 | 711,541 | -0.26(-5.79%) |
Oct 06, 2023 | 4.240 | 4.500 | 4.240 | 4.490 | 706,342 | +0.28(+6.65%) |
Oct 05, 2023 | 4.020 | 4.280 | 4.020 | 4.210 | 774,658 | +0.21(+5.25%) |
Oct 04, 2023 | 3.960 | 4.019 | 3.850 | 4.000 | 554,998 | +0.04(+1.01%) |
Oct 03, 2023 | 4.090 | 4.090 | 3.930 | 3.960 | 1,003,742 | -0.22(-5.26%) |
Oct 02, 2023 | 4.390 | 4.400 | 4.160 | 4.180 | 1,347,683 | -0.27(-6.07%) |
Sep 29, 2023 | 4.550 | 4.550 | 4.415 | 4.450 | 750,995 | +0.10(+2.30%) |
Sep 28, 2023 | 4.200 | 4.410 | 4.200 | 4.350 | 619,850 | +0.03(+0.69%) |
Sep 27, 2023 | 4.320 | 4.365 | 4.280 | 4.320 | 496,483 | +0.06(+1.41%) |
Sep 26, 2023 | 4.210 | 4.315 | 4.150 | 4.260 | 528,872 | -0.05(-1.16%) |
Sep 25, 2023 | 4.270 | 4.350 | 4.310 | 4.310 | 284,452 | -0.10(-2.27%) |
Sep 22, 2023 | 4.450 | 4.500 | 4.320 | 4.410 | 721,949 | +0.18(+4.26%) |
Sep 21, 2023 | 4.280 | 4.340 | 4.145 | 4.230 | 813,482 | -0.16(-3.64%) |
Sep 20, 2023 | 4.350 | 4.480 | 4.340 | 4.390 | 729,565 | +0.01(+0.23%) |
Sep 19, 2023 | 4.270 | 4.420 | 4.270 | 4.380 | 782,847 | +0.10(+2.34%) |
Sep 18, 2023 | 4.300 | 4.380 | 4.240 | 4.280 | 771,190 | -0.05(-1.15%) |
Sep 15, 2023 | 4.470 | 4.480 | 4.325 | 4.330 | 882,131 | -0.11(-2.48%) |
Sep 14, 2023 | 4.530 | 4.605 | 4.440 | 4.440 | 762,476 | -0.06(-1.33%) |
Sep 13, 2023 | 4.530 | 4.590 | 4.495 | 4.500 | 840,073 | -0.08(-1.75%) |
Sep 12, 2023 | 4.590 | 4.700 | 4.510 | 4.580 | 762,036 | -0.03(-0.65%) |
Sep 11, 2023 | 5.010 | 5.010 | 4.590 | 4.610 | 1,804,199 | -0.29(-5.92%) |
Sep 08, 2023 | 5.080 | 5.130 | 4.810 | 4.900 | 939,638 | -0.20(-3.92%) |
Sep 07, 2023 | 5.410 | 5.411 | 5.050 | 5.100 | 1,171,092 | -0.53(-9.41%) |
Sep 06, 2023 | 5.690 | 5.795 | 5.500 | 5.630 | 1,117,871 | -0.10(-1.75%) |
Sep 05, 2023 | 5.640 | 5.740 | 5.545 | 5.730 | 1,016,416 | -0.03(-0.52%) |
Sep 01, 2023 | 5.475 | 5.820 | 5.475 | 5.760 | 1,899,102 | +0.36(+6.67%) |
Aug 31, 2023 | 5.440 | 5.525 | 5.350 | 5.400 | 1,474,292 | -0.11(-2.00%) |
Aug 30, 2023 | 5.410 | 5.560 | 5.300 | 5.510 | 1,459,675 | -0.01(-0.18%) |
Aug 29, 2023 | 5.260 | 5.615 | 4.920 | 5.520 | 1,330,596 | +0.31(+5.95%) |
Aug 28, 2023 | 5.000 | 5.250 | 5.000 | 5.210 | 799,840 | +0.27(+5.47%) |
Aug 25, 2023 | 5.000 | 5.000 | 4.755 | 4.940 | 945,331 | -0.09(-1.79%) |
Aug 24, 2023 | 5.130 | 5.180 | 5.030 | 5.030 | 690,942 | -0.07(-1.37%) |
Aug 23, 2023 | 5.160 | 5.230 | 4.960 | 5.100 | 1,167,176 | -0.05(-0.97%) |
Aug 22, 2023 | 5.210 | 5.215 | 5.040 | 5.150 | 935,006 | -0.01(-0.19%) |
Aug 21, 2023 | 4.960 | 5.180 | 4.859 | 5.160 | 1,269,770 | +0.19(+3.82%) |
Aug 18, 2023 | 5.270 | 5.320 | 4.940 | 4.970 | 2,599,597 | -0.59(-10.61%) |
Aug 17, 2023 | 5.550 | 5.740 | 5.520 | 5.560 | 1,474,154 | +0.07(+1.28%) |
Aug 16, 2023 | 5.380 | 5.820 | 5.300 | 5.490 | 2,544,926 | +0.27(+5.17%) |
Aug 15, 2023 | 5.330 | 5.330 | 5.110 | 5.220 | 1,397,806 | -0.11(-2.06%) |
Aug 14, 2023 | 5.370 | 5.380 | 5.170 | 5.330 | 1,594,012 | -0.11(-2.02%) |
Aug 11, 2023 | 5.630 | 5.630 | 5.360 | 5.440 | 1,089,929 | -0.25(-4.39%) |
Aug 10, 2023 | 5.580 | 5.990 | 5.580 | 5.690 | 1,242,700 | +0.09(+1.61%) |
Aug 09, 2023 | 5.840 | 5.840 | 5.500 | 5.600 | 962,917 | -0.10(-1.75%) |
Aug 08, 2023 | 5.690 | 5.730 | 5.587 | 5.700 | 812,024 | -0.23(-3.88%) |
Aug 07, 2023 | 6.210 | 6.210 | 5.830 | 5.930 | 813,170 | -0.16(-2.63%) |
Aug 04, 2023 | 6.260 | 6.260 | 6.030 | 6.090 | 1,443,015 | -0.17(-2.72%) |
Aug 03, 2023 | 6.080 | 6.380 | 6.030 | 6.260 | 1,351,933 | +0.40(+6.83%) |
Aug 02, 2023 | 6.150 | 6.250 | 5.830 | 5.860 | 1,817,807 | -0.57(-8.86%) |