Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.885 | 4.064 | 3.848 | 3.977 | 392,045 | +0.13(+3.35%) |
Oct 30, 2023 | 3.783 | 3.876 | 3.774 | 3.848 | 240,724 | +0.04(+0.97%) |
Oct 27, 2023 | 3.940 | 3.940 | 3.756 | 3.811 | 425,162 | -0.07(-1.90%) |
Oct 26, 2023 | 3.866 | 3.995 | 3.866 | 3.885 | 279,335 | +0.02(+0.48%) |
Oct 25, 2023 | 4.032 | 4.106 | 3.811 | 3.866 | 502,082 | -0.21(-5.19%) |
Oct 24, 2023 | 4.060 | 4.078 | 3.866 | 4.078 | 772,969 | +0.02(+0.45%) |
Oct 23, 2023 | 4.851 | 4.870 | 3.802 | 4.060 | 1,670,798 | -1.80(-30.77%) |
Oct 20, 2023 | 5.827 | 5.901 | 5.772 | 5.864 | 138,276 | +0.02(+0.32%) |
Oct 19, 2023 | 5.919 | 5.928 | 5.846 | 5.846 | 24,471 | -0.08(-1.40%) |
Oct 18, 2023 | 6.048 | 6.048 | 5.910 | 5.928 | 32,886 | -0.12(-1.98%) |
Oct 17, 2023 | 6.039 | 6.102 | 6.020 | 6.048 | 52,732 | +0.02(+0.31%) |
Oct 16, 2023 | 6.039 | 6.089 | 6.030 | 6.030 | 104,060 | +0.03(+0.46%) |
Oct 13, 2023 | 6.140 | 6.140 | 5.984 | 6.002 | 39,215 | -0.10(-1.66%) |
Oct 12, 2023 | 6.103 | 6.103 | 6.011 | 6.103 | 46,415 | -0.01(-0.15%) |
Oct 11, 2023 | 6.103 | 6.140 | 6.071 | 6.112 | 87,111 | +0.05(+0.76%) |
Oct 10, 2023 | 6.112 | 6.122 | 6.061 | 6.066 | 100,905 | -0.01(-0.15%) |
Oct 09, 2023 | 5.901 | 6.076 | 5.882 | 6.076 | 45,232 | +0.14(+2.33%) |
Oct 06, 2023 | 5.809 | 5.984 | 5.809 | 5.938 | 41,326 | +0.06(+0.94%) |
Oct 05, 2023 | 5.772 | 5.919 | 5.709 | 5.882 | 108,678 | +0.12(+2.08%) |
Oct 04, 2023 | 5.726 | 5.809 | 5.652 | 5.763 | 116,107 | -0.01(-0.16%) |
Oct 03, 2023 | 5.855 | 5.855 | 5.717 | 5.772 | 136,343 | -0.10(-1.72%) |
Oct 02, 2023 | 5.855 | 5.901 | 5.809 | 5.873 | 188,472 | -0.06(-0.93%) |
Sep 29, 2023 | 5.744 | 5.928 | 5.744 | 5.928 | 151,125 | +0.18(+3.21%) |
Sep 28, 2023 | 5.726 | 5.772 | 5.671 | 5.744 | 80,346 | -0.01(-0.16%) |
Sep 27, 2023 | 5.772 | 5.843 | 5.735 | 5.753 | 119,476 | -0.01(-0.16%) |
Sep 26, 2023 | 5.956 | 5.956 | 5.763 | 5.763 | 143,744 | -0.22(-3.69%) |
Sep 25, 2023 | 5.928 | 6.011 | 5.965 | 5.984 | 305,718 | +0.01(+0.15%) |
Sep 22, 2023 | 5.901 | 6.020 | 5.901 | 5.974 | 489,436 | +0.07(+1.25%) |
Sep 21, 2023 | 6.076 | 6.103 | 5.901 | 5.901 | 87,020 | -0.22(-3.61%) |
Sep 20, 2023 | 6.223 | 6.269 | 6.122 | 6.122 | 152,469 | -0.11(-1.77%) |
Sep 19, 2023 | 6.195 | 6.251 | 6.191 | 6.232 | 132,629 | +0.01(+0.15%) |
Sep 18, 2023 | 6.232 | 6.241 | 6.195 | 6.223 | 186,821 | +0.00(+0.00%) |
Sep 15, 2023 | 6.241 | 6.260 | 6.205 | 6.223 | 345,588 | -0.03(-0.44%) |
Sep 14, 2023 | 6.168 | 6.264 | 6.168 | 6.251 | 261,495 | +0.08(+1.34%) |
Sep 13, 2023 | 6.205 | 6.205 | 6.140 | 6.168 | 207,187 | -0.01(-0.15%) |
Sep 12, 2023 | 6.168 | 6.241 | 6.168 | 6.177 | 114,411 | -0.02(-0.30%) |
Sep 11, 2023 | 6.149 | 6.205 | 6.131 | 6.195 | 216,237 | +0.05(+0.75%) |
Sep 08, 2023 | 6.131 | 6.186 | 6.094 | 6.149 | 155,407 | +0.04(+0.60%) |
Sep 07, 2023 | 6.103 | 6.140 | 6.103 | 6.112 | 159,065 | +0.00(+0.00%) |
Sep 06, 2023 | 6.168 | 6.168 | 6.066 | 6.112 | 111,125 | -0.06(-0.90%) |
Sep 05, 2023 | 6.168 | 6.186 | 6.122 | 6.168 | 132,009 | -0.05(-0.74%) |
Sep 01, 2023 | 6.214 | 6.241 | 6.186 | 6.214 | 119,831 | +0.00(+0.00%) |
Aug 31, 2023 | 6.168 | 6.232 | 6.168 | 6.214 | 211,869 | +0.05(+0.75%) |
Aug 30, 2023 | 6.168 | 6.186 | 6.126 | 6.168 | 296,311 | +0.01(+0.15%) |
Aug 29, 2023 | 6.076 | 6.186 | 6.076 | 6.158 | 204,807 | +0.07(+1.21%) |
Aug 28, 2023 | 5.956 | 6.103 | 5.956 | 6.085 | 280,172 | +0.12(+2.01%) |
Aug 25, 2023 | 5.947 | 6.048 | 5.928 | 5.965 | 209,818 | +0.03(+0.47%) |
Aug 24, 2023 | 5.938 | 6.020 | 5.919 | 5.938 | 180,428 | -0.01(-0.15%) |
Aug 23, 2023 | 5.919 | 5.984 | 5.892 | 5.947 | 532,048 | +0.04(+0.62%) |
Aug 22, 2023 | 5.928 | 5.947 | 5.873 | 5.910 | 119,430 | +0.00(+0.00%) |
Aug 21, 2023 | 5.938 | 6.002 | 5.910 | 5.910 | 80,376 | -0.06(-0.93%) |
Aug 18, 2023 | 5.910 | 6.002 | 5.910 | 5.965 | 138,909 | -0.03(-0.46%) |
Aug 17, 2023 | 6.011 | 6.011 | 5.947 | 5.993 | 101,030 | +0.01(+0.15%) |
Aug 16, 2023 | 5.938 | 6.020 | 5.938 | 5.984 | 158,466 | -0.05(-0.76%) |
Aug 15, 2023 | 6.094 | 6.094 | 5.993 | 6.030 | 62,667 | -0.06(-1.06%) |
Aug 14, 2023 | 6.011 | 6.094 | 5.993 | 6.094 | 233,213 | +0.00(+0.00%) |
Aug 11, 2023 | 6.076 | 6.103 | 6.049 | 6.094 | 156,999 | +0.04(+0.59%) |
Aug 10, 2023 | 6.094 | 6.138 | 6.023 | 6.058 | 137,165 | -0.03(-0.44%) |
Aug 09, 2023 | 6.040 | 6.121 | 6.040 | 6.085 | 236,582 | +0.03(+0.44%) |
Aug 08, 2023 | 6.058 | 6.103 | 5.978 | 6.058 | 202,664 | -0.04(-0.73%) |
Aug 07, 2023 | 6.076 | 6.139 | 6.076 | 6.103 | 69,854 | +0.04(+0.59%) |
Aug 04, 2023 | 5.906 | 6.103 | 5.906 | 6.067 | 86,460 | +0.09(+1.49%) |
Aug 03, 2023 | 6.094 | 6.094 | 5.956 | 5.978 | 78,071 | -0.13(-2.05%) |
Aug 02, 2023 | 6.121 | 6.139 | 6.067 | 6.103 | 97,921 | -0.05(-0.87%) |