Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.720 | 3.810 | 3.612 | 3.750 | 178,426 | -0.01(-0.27%) |
Oct 30, 2023 | 3.680 | 3.810 | 3.530 | 3.760 | 175,121 | +0.15(+4.16%) |
Oct 27, 2023 | 3.660 | 3.670 | 3.560 | 3.610 | 285,888 | +0.02(+0.56%) |
Oct 26, 2023 | 3.820 | 3.890 | 3.400 | 3.590 | 960,378 | -0.20(-5.28%) |
Oct 25, 2023 | 3.970 | 4.000 | 3.770 | 3.790 | 117,881 | -0.19(-4.77%) |
Oct 24, 2023 | 3.960 | 4.120 | 3.900 | 3.980 | 218,729 | +0.08(+2.05%) |
Oct 23, 2023 | 4.110 | 4.175 | 3.900 | 3.900 | 228,186 | -0.22(-5.34%) |
Oct 20, 2023 | 4.090 | 4.250 | 4.040 | 4.120 | 177,167 | +0.03(+0.73%) |
Oct 19, 2023 | 4.210 | 4.210 | 4.030 | 4.090 | 133,992 | -0.16(-3.76%) |
Oct 18, 2023 | 4.490 | 4.490 | 4.240 | 4.250 | 59,742 | -0.31(-6.80%) |
Oct 17, 2023 | 4.320 | 4.670 | 4.320 | 4.560 | 104,917 | +0.21(+4.83%) |
Oct 16, 2023 | 4.200 | 4.370 | 4.150 | 4.350 | 77,685 | +0.21(+5.07%) |
Oct 13, 2023 | 4.340 | 4.351 | 4.070 | 4.140 | 111,435 | -0.22(-5.05%) |
Oct 12, 2023 | 4.670 | 4.730 | 4.320 | 4.360 | 131,483 | -0.41(-8.60%) |
Oct 11, 2023 | 4.760 | 4.820 | 4.600 | 4.770 | 85,211 | +0.08(+1.71%) |
Oct 10, 2023 | 4.410 | 4.715 | 4.410 | 4.690 | 125,516 | +0.28(+6.35%) |
Oct 09, 2023 | 4.230 | 4.550 | 4.000 | 4.410 | 154,895 | +0.28(+6.78%) |
Oct 06, 2023 | 3.970 | 4.160 | 3.950 | 4.130 | 101,159 | +0.12(+2.99%) |
Oct 05, 2023 | 4.090 | 4.090 | 3.960 | 4.010 | 118,358 | -0.07(-1.72%) |
Oct 04, 2023 | 4.130 | 4.169 | 4.030 | 4.080 | 85,290 | -0.05(-1.21%) |
Oct 03, 2023 | 4.210 | 4.230 | 4.100 | 4.130 | 105,124 | -0.14(-3.28%) |
Oct 02, 2023 | 4.250 | 4.317 | 4.126 | 4.270 | 144,527 | +0.00(+0.00%) |
Sep 29, 2023 | 4.430 | 4.450 | 4.270 | 4.270 | 59,396 | -0.12(-2.73%) |
Sep 28, 2023 | 4.330 | 4.430 | 4.230 | 4.390 | 56,469 | +0.03(+0.69%) |
Sep 27, 2023 | 4.300 | 4.405 | 4.223 | 4.360 | 82,651 | +0.10(+2.35%) |
Sep 26, 2023 | 4.230 | 4.400 | 4.230 | 4.260 | 66,525 | +0.00(+0.00%) |
Sep 25, 2023 | 4.290 | 4.280 | 4.185 | 4.260 | 107,655 | -0.06(-1.39%) |
Sep 22, 2023 | 4.500 | 4.635 | 4.250 | 4.320 | 214,998 | -0.17(-3.79%) |
Sep 21, 2023 | 4.510 | 4.620 | 4.440 | 4.490 | 84,648 | -0.10(-2.18%) |
Sep 20, 2023 | 4.910 | 4.930 | 4.560 | 4.590 | 95,774 | -0.29(-5.94%) |
Sep 19, 2023 | 4.880 | 4.940 | 4.820 | 4.880 | 67,045 | +0.00(+0.00%) |
Sep 18, 2023 | 5.150 | 5.150 | 4.820 | 4.880 | 78,413 | -0.28(-5.43%) |
Sep 15, 2023 | 5.170 | 5.190 | 5.080 | 5.160 | 163,289 | -0.01(-0.19%) |
Sep 14, 2023 | 4.800 | 5.220 | 4.800 | 5.170 | 117,481 | +0.25(+5.08%) |
Sep 13, 2023 | 5.020 | 5.040 | 4.860 | 4.920 | 141,254 | -0.06(-1.20%) |
Sep 12, 2023 | 4.650 | 5.060 | 4.640 | 4.980 | 114,674 | +0.32(+6.87%) |
Sep 11, 2023 | 4.620 | 4.680 | 4.510 | 4.660 | 75,224 | +0.08(+1.86%) |
Sep 08, 2023 | 4.570 | 4.700 | 4.465 | 4.575 | 164,181 | -0.02(-0.54%) |
Sep 07, 2023 | 4.580 | 4.680 | 4.490 | 4.600 | 169,907 | +0.01(+0.22%) |
Sep 06, 2023 | 4.720 | 4.720 | 4.500 | 4.590 | 111,311 | -0.10(-2.13%) |
Sep 05, 2023 | 4.950 | 5.000 | 4.630 | 4.690 | 176,193 | -0.21(-4.29%) |
Sep 01, 2023 | 4.880 | 4.980 | 4.880 | 4.900 | 78,476 | +0.07(+1.45%) |
Aug 31, 2023 | 4.770 | 4.980 | 4.760 | 4.830 | 95,235 | +0.07(+1.47%) |
Aug 30, 2023 | 4.810 | 4.860 | 4.750 | 4.760 | 64,192 | -0.10(-2.06%) |
Aug 29, 2023 | 4.670 | 4.900 | 4.670 | 4.860 | 82,866 | +0.17(+3.62%) |
Aug 28, 2023 | 4.710 | 4.810 | 4.590 | 4.690 | 66,944 | -0.01(-0.21%) |
Aug 25, 2023 | 4.660 | 4.740 | 4.590 | 4.700 | 109,862 | +0.11(+2.40%) |
Aug 24, 2023 | 4.700 | 4.735 | 4.520 | 4.590 | 171,928 | -0.12(-2.55%) |
Aug 23, 2023 | 4.860 | 4.925 | 4.660 | 4.710 | 222,884 | -0.06(-1.26%) |
Aug 22, 2023 | 4.860 | 4.870 | 4.600 | 4.770 | 170,771 | -0.03(-0.63%) |
Aug 21, 2023 | 4.960 | 4.980 | 4.760 | 4.800 | 233,860 | -0.24(-4.76%) |
Aug 18, 2023 | 5.010 | 5.160 | 5.010 | 5.040 | 72,132 | -0.03(-0.59%) |
Aug 17, 2023 | 5.010 | 5.090 | 4.960 | 5.070 | 156,405 | +0.06(+1.20%) |
Aug 16, 2023 | 5.200 | 5.380 | 4.940 | 5.010 | 234,132 | -0.18(-3.47%) |
Aug 15, 2023 | 5.400 | 5.470 | 5.150 | 5.190 | 122,791 | -0.25(-4.60%) |
Aug 14, 2023 | 5.300 | 5.535 | 5.160 | 5.440 | 218,826 | +0.23(+4.41%) |
Aug 11, 2023 | 4.750 | 5.230 | 4.680 | 5.210 | 382,955 | +0.46(+9.68%) |
Aug 10, 2023 | 5.180 | 5.180 | 4.610 | 4.750 | 938,070 | -0.36(-7.05%) |
Aug 09, 2023 | 5.800 | 5.800 | 5.010 | 5.110 | 1,060,192 | -1.06(-17.18%) |
Aug 08, 2023 | 6.110 | 6.285 | 6.100 | 6.170 | 79,417 | +0.00(+0.00%) |
Aug 07, 2023 | 6.110 | 6.280 | 6.110 | 6.170 | 77,223 | +0.07(+1.15%) |
Aug 04, 2023 | 6.300 | 6.440 | 6.050 | 6.100 | 117,250 | -0.15(-2.40%) |
Aug 03, 2023 | 6.220 | 6.310 | 6.170 | 6.250 | 54,188 | +0.02(+0.32%) |
Aug 02, 2023 | 6.250 | 6.444 | 6.140 | 6.230 | 122,250 | -0.06(-0.95%) |