Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.345 | 4.479 | 4.265 | 4.454 | 1,255,553 | +0.26(+6.15%) |
Oct 30, 2023 | 4.156 | 4.290 | 4.047 | 4.196 | 685,612 | +0.11(+2.67%) |
Oct 27, 2023 | 4.226 | 4.265 | 4.062 | 4.087 | 812,442 | -0.09(-2.14%) |
Oct 26, 2023 | 4.146 | 4.295 | 4.027 | 4.176 | 856,479 | +0.02(+0.48%) |
Oct 25, 2023 | 4.196 | 4.216 | 4.077 | 4.156 | 1,002,324 | -0.03(-0.71%) |
Oct 24, 2023 | 4.107 | 4.315 | 4.077 | 4.186 | 1,507,411 | +0.13(+3.18%) |
Oct 23, 2023 | 4.107 | 4.246 | 4.017 | 4.057 | 1,290,964 | -0.06(-1.45%) |
Oct 20, 2023 | 4.305 | 4.355 | 4.082 | 4.117 | 1,706,621 | -0.18(-4.27%) |
Oct 19, 2023 | 4.455 | 4.567 | 4.174 | 4.300 | 2,319,392 | -0.16(-3.68%) |
Oct 18, 2023 | 4.605 | 4.628 | 4.413 | 4.464 | 3,285,940 | -0.07(-1.45%) |
Oct 17, 2023 | 4.436 | 4.539 | 4.361 | 4.530 | 1,660,974 | +0.10(+2.33%) |
Oct 16, 2023 | 4.248 | 4.460 | 4.248 | 4.427 | 2,139,522 | +0.25(+6.07%) |
Oct 13, 2023 | 4.239 | 4.353 | 4.117 | 4.173 | 1,162,110 | -0.01(-0.22%) |
Oct 12, 2023 | 4.173 | 4.239 | 3.967 | 4.183 | 1,366,158 | +0.00(+0.00%) |
Oct 11, 2023 | 4.080 | 4.277 | 4.080 | 4.183 | 1,049,707 | +0.14(+3.48%) |
Oct 10, 2023 | 3.873 | 4.103 | 3.873 | 4.042 | 1,433,606 | +0.17(+4.36%) |
Oct 09, 2023 | 3.648 | 3.883 | 3.620 | 3.873 | 1,482,875 | +0.22(+5.90%) |
Oct 06, 2023 | 3.714 | 3.714 | 3.526 | 3.658 | 1,017,891 | -0.06(-1.52%) |
Oct 05, 2023 | 3.695 | 3.760 | 3.601 | 3.714 | 1,316,153 | +0.01(+0.25%) |
Oct 04, 2023 | 3.658 | 3.808 | 3.554 | 3.705 | 1,370,327 | +0.09(+2.60%) |
Oct 03, 2023 | 3.742 | 3.742 | 3.517 | 3.611 | 2,147,056 | -0.13(-3.51%) |
Oct 02, 2023 | 3.845 | 3.892 | 3.648 | 3.742 | 1,453,599 | -0.10(-2.68%) |
Sep 29, 2023 | 4.042 | 4.211 | 3.817 | 3.845 | 1,726,619 | -0.14(-3.53%) |
Sep 28, 2023 | 3.948 | 4.052 | 3.794 | 3.986 | 1,502,773 | +0.06(+1.55%) |
Sep 27, 2023 | 4.370 | 4.370 | 3.920 | 3.925 | 2,069,088 | -0.44(-10.00%) |
Sep 26, 2023 | 4.530 | 4.567 | 4.314 | 4.361 | 2,498,350 | -0.19(-4.12%) |
Sep 25, 2023 | 4.746 | 4.633 | 4.539 | 4.549 | 1,844,460 | -0.24(-5.09%) |
Sep 22, 2023 | 4.905 | 4.961 | 4.783 | 4.792 | 1,884,635 | -0.10(-2.11%) |
Sep 21, 2023 | 5.205 | 5.214 | 4.849 | 4.896 | 2,587,247 | -0.36(-6.79%) |
Sep 20, 2023 | 5.486 | 5.590 | 5.252 | 5.252 | 1,330,371 | -0.18(-3.28%) |
Sep 19, 2023 | 5.440 | 5.637 | 5.411 | 5.430 | 1,113,110 | +0.00(+0.00%) |
Sep 18, 2023 | 5.730 | 5.772 | 5.407 | 5.430 | 1,655,291 | -0.24(-4.30%) |
Sep 15, 2023 | 5.618 | 5.721 | 5.486 | 5.674 | 11,476,311 | -0.11(-1.94%) |
Sep 14, 2023 | 5.533 | 5.833 | 5.486 | 5.787 | 2,468,213 | +0.38(+7.12%) |
Sep 13, 2023 | 5.458 | 5.665 | 5.299 | 5.402 | 1,783,789 | -0.06(-1.03%) |
Sep 12, 2023 | 5.561 | 5.590 | 5.421 | 5.458 | 1,480,044 | -0.11(-2.02%) |
Sep 11, 2023 | 5.543 | 5.646 | 5.421 | 5.571 | 1,869,068 | +0.05(+0.85%) |
Sep 08, 2023 | 5.458 | 5.552 | 5.299 | 5.524 | 2,047,041 | +0.04(+0.68%) |
Sep 07, 2023 | 5.805 | 5.805 | 5.449 | 5.486 | 2,522,422 | -0.32(-5.57%) |
Sep 06, 2023 | 6.115 | 6.115 | 5.683 | 5.810 | 2,649,124 | -0.27(-4.40%) |
Sep 05, 2023 | 6.762 | 6.804 | 5.862 | 6.077 | 4,154,321 | -0.80(-11.60%) |
Sep 01, 2023 | 6.996 | 7.071 | 6.846 | 6.874 | 475,407 | -0.07(-0.95%) |
Aug 31, 2023 | 7.128 | 7.179 | 6.917 | 6.940 | 510,903 | -0.18(-2.50%) |
Aug 30, 2023 | 7.090 | 7.212 | 7.006 | 7.118 | 529,723 | -0.01(-0.13%) |
Aug 29, 2023 | 6.799 | 7.175 | 6.738 | 7.128 | 569,728 | +0.34(+4.97%) |
Aug 28, 2023 | 6.546 | 6.823 | 6.504 | 6.790 | 598,662 | +0.31(+4.78%) |
Aug 25, 2023 | 6.678 | 6.771 | 6.410 | 6.481 | 523,398 | -0.17(-2.54%) |
Aug 24, 2023 | 6.659 | 6.856 | 6.649 | 6.649 | 505,075 | -0.03(-0.42%) |
Aug 23, 2023 | 6.424 | 6.678 | 6.368 | 6.678 | 487,174 | +0.27(+4.25%) |
Aug 22, 2023 | 6.406 | 6.504 | 6.350 | 6.406 | 541,399 | +0.05(+0.74%) |
Aug 21, 2023 | 6.471 | 6.481 | 6.260 | 6.359 | 598,153 | -0.10(-1.60%) |
Aug 18, 2023 | 6.518 | 6.659 | 6.429 | 6.462 | 571,731 | -0.15(-2.27%) |
Aug 17, 2023 | 6.490 | 6.762 | 6.490 | 6.612 | 761,596 | +0.12(+1.88%) |
Aug 16, 2023 | 6.668 | 6.724 | 6.481 | 6.490 | 647,694 | -0.16(-2.40%) |
Aug 15, 2023 | 6.884 | 6.884 | 6.598 | 6.649 | 657,062 | -0.30(-4.32%) |
Aug 14, 2023 | 7.025 | 7.053 | 6.884 | 6.949 | 530,302 | -0.16(-2.24%) |
Aug 11, 2023 | 6.949 | 7.123 | 6.940 | 7.109 | 409,187 | +0.09(+1.34%) |
Aug 10, 2023 | 7.081 | 7.268 | 7.001 | 7.015 | 582,668 | -0.08(-1.19%) |
Aug 09, 2023 | 7.240 | 7.254 | 7.001 | 7.100 | 667,952 | -0.14(-1.94%) |
Aug 08, 2023 | 7.465 | 7.465 | 7.128 | 7.240 | 807,072 | -0.36(-4.69%) |
Aug 07, 2023 | 7.015 | 7.601 | 6.987 | 7.597 | 1,325,482 | +0.63(+9.02%) |
Aug 04, 2023 | 6.921 | 7.071 | 6.903 | 6.968 | 571,284 | +0.05(+0.68%) |
Aug 03, 2023 | 6.846 | 6.964 | 6.743 | 6.921 | 585,575 | +0.01(+0.14%) |
Aug 02, 2023 | 6.828 | 6.940 | 6.743 | 6.912 | 578,618 | +0.02(+0.27%) |