Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.900 | 3.970 | 3.706 | 3.780 | 28,755 | -0.12(-3.08%) |
Oct 30, 2023 | 3.900 | 3.900 | 3.690 | 3.900 | 22,286 | +0.07(+1.83%) |
Oct 27, 2023 | 3.870 | 3.900 | 3.650 | 3.830 | 13,295 | -0.11(-2.79%) |
Oct 26, 2023 | 3.750 | 3.940 | 3.700 | 3.940 | 24,998 | +0.32(+8.84%) |
Oct 25, 2023 | 3.420 | 3.620 | 3.370 | 3.620 | 27,407 | +0.05(+1.40%) |
Oct 24, 2023 | 3.600 | 3.990 | 3.390 | 3.570 | 129,681 | +0.07(+2.00%) |
Oct 23, 2023 | 3.500 | 3.760 | 3.270 | 3.500 | 73,573 | -0.13(-3.58%) |
Oct 20, 2023 | 3.830 | 3.940 | 3.480 | 3.630 | 27,140 | -0.27(-6.92%) |
Oct 19, 2023 | 3.870 | 4.020 | 3.700 | 3.900 | 18,756 | -0.03(-0.76%) |
Oct 18, 2023 | 4.160 | 4.430 | 3.800 | 3.930 | 38,139 | -0.23(-5.53%) |
Oct 17, 2023 | 4.660 | 4.660 | 4.160 | 4.160 | 23,694 | -0.35(-7.76%) |
Oct 16, 2023 | 4.880 | 5.050 | 4.510 | 4.510 | 14,251 | -0.33(-6.82%) |
Oct 13, 2023 | 4.930 | 5.140 | 4.690 | 4.840 | 23,684 | +0.04(+0.83%) |
Oct 12, 2023 | 4.840 | 5.000 | 4.800 | 4.800 | 18,329 | -0.21(-4.19%) |
Oct 11, 2023 | 5.090 | 5.200 | 4.910 | 5.010 | 23,777 | +0.03(+0.60%) |
Oct 10, 2023 | 5.020 | 5.150 | 4.750 | 4.980 | 45,963 | +0.19(+3.97%) |
Oct 09, 2023 | 3.860 | 4.930 | 3.750 | 4.790 | 141,014 | +0.88(+22.51%) |
Oct 06, 2023 | 3.810 | 4.100 | 3.810 | 3.910 | 78,615 | +0.14(+3.71%) |
Oct 05, 2023 | 4.430 | 4.483 | 3.690 | 3.770 | 58,194 | -0.73(-16.22%) |
Oct 04, 2023 | 4.630 | 4.630 | 4.400 | 4.500 | 15,980 | -0.13(-2.81%) |
Oct 03, 2023 | 4.600 | 4.960 | 4.500 | 4.630 | 29,417 | -0.03(-0.64%) |
Oct 02, 2023 | 4.910 | 5.150 | 4.450 | 4.660 | 58,302 | -0.33(-6.61%) |
Sep 29, 2023 | 5.080 | 5.326 | 4.830 | 4.990 | 64,294 | -0.12(-2.35%) |
Sep 28, 2023 | 5.500 | 5.710 | 5.010 | 5.110 | 161,170 | -0.22(-4.13%) |
Sep 27, 2023 | 5.660 | 5.800 | 5.330 | 5.330 | 57,463 | -0.41(-7.14%) |
Sep 26, 2023 | 5.720 | 6.100 | 5.610 | 5.740 | 72,106 | -0.01(-0.17%) |
Sep 25, 2023 | 5.510 | 5.900 | 5.720 | 5.750 | 113,421 | +0.17(+3.05%) |
Sep 22, 2023 | 5.500 | 5.739 | 5.300 | 5.580 | 87,168 | -0.07(-1.24%) |
Sep 21, 2023 | 5.350 | 5.650 | 5.350 | 5.650 | 49,259 | +0.21(+3.86%) |
Sep 20, 2023 | 5.660 | 5.825 | 5.320 | 5.440 | 90,263 | -0.30(-5.23%) |
Sep 19, 2023 | 5.830 | 6.050 | 5.654 | 5.740 | 140,266 | -0.05(-0.86%) |
Sep 18, 2023 | 5.790 | 6.190 | 5.600 | 5.790 | 149,710 | -0.39(-6.31%) |
Sep 15, 2023 | 6.310 | 6.829 | 5.780 | 6.180 | 840,304 | +0.03(+0.49%) |
Sep 14, 2023 | 5.660 | 6.310 | 5.620 | 6.150 | 135,368 | +0.60(+10.81%) |
Sep 13, 2023 | 5.750 | 6.100 | 5.500 | 5.550 | 97,727 | -0.28(-4.80%) |
Sep 12, 2023 | 6.260 | 6.490 | 5.700 | 5.830 | 104,179 | -0.69(-10.58%) |
Sep 11, 2023 | 6.460 | 6.520 | 275,185 | +0.84(+14.89%) | ||
Sep 06, 2023 | 5.675 | 0 | -0.06(-0.96%) | |||
Sep 05, 2023 | 5.890 | 6.530 | 5.500 | 5.730 | 510,280 | -0.07(-1.21%) |
Sep 01, 2023 | 6.470 | 7.990 | 5.600 | 5.800 | 1,173,953 | -2.19(-27.41%) |
Aug 31, 2023 | 4.990 | 9.640 | 4.770 | 7.990 | 10,754,968 | +3.00(+60.12%) |
Aug 30, 2023 | 5.100 | 5.740 | 4.880 | 4.990 | 329,922 | -0.11(-2.16%) |
Aug 29, 2023 | 4.920 | 5.115 | 4.890 | 5.100 | 46,870 | +0.16(+3.24%) |
Aug 28, 2023 | 5.120 | 5.280 | 4.930 | 4.940 | 81,991 | -0.08(-1.59%) |
Aug 25, 2023 | 4.990 | 5.100 | 4.820 | 5.020 | 60,368 | +0.26(+5.46%) |
Aug 24, 2023 | 5.010 | 5.200 | 4.638 | 4.760 | 97,403 | -0.02(-0.42%) |
Aug 23, 2023 | 5.170 | 5.230 | 4.770 | 4.780 | 92,722 | -0.41(-7.90%) |
Aug 22, 2023 | 5.070 | 5.540 | 5.070 | 5.190 | 145,593 | -0.01(-0.19%) |
Aug 21, 2023 | 4.920 | 5.250 | 4.804 | 5.200 | 65,044 | +0.28(+5.69%) |
Aug 18, 2023 | 4.910 | 5.170 | 4.810 | 4.920 | 41,880 | +0.00(+0.00%) |
Aug 17, 2023 | 5.160 | 5.310 | 4.700 | 4.920 | 123,792 | -0.32(-6.11%) |
Aug 16, 2023 | 5.080 | 6.000 | 5.000 | 5.240 | 323,265 | +0.28(+5.65%) |
Aug 15, 2023 | 5.520 | 5.650 | 4.900 | 4.960 | 216,632 | -0.66(-11.74%) |
Aug 14, 2023 | 5.830 | 6.074 | 5.610 | 5.620 | 87,496 | -0.31(-5.23%) |
Aug 11, 2023 | 5.900 | 7.070 | 5.810 | 5.930 | 376,310 | +0.03(+0.51%) |
Aug 10, 2023 | 6.030 | 6.400 | 5.660 | 5.900 | 205,621 | -0.12(-1.99%) |
Aug 09, 2023 | 6.100 | 6.500 | 5.860 | 6.020 | 189,142 | -0.28(-4.44%) |
Aug 08, 2023 | 5.610 | 7.590 | 5.600 | 6.300 | 636,768 | +0.56(+9.76%) |
Aug 07, 2023 | 5.660 | 6.390 | 5.510 | 5.740 | 271,089 | -0.66(-10.31%) |
Aug 04, 2023 | 5.100 | 9.360 | 5.000 | 6.400 | 3,558,631 | +1.30(+25.49%) |
Aug 03, 2023 | 5.250 | 5.660 | 5.000 | 5.100 | 79,120 | -0.07(-1.35%) |
Aug 02, 2023 | 5.160 | 5.525 | 4.900 | 5.170 | 99,391 | +0.03(+0.58%) |