Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 14, 2023 | 3.472 | 0 | -0.09(-2.46%) | |||
Nov 13, 2023 | 3.580 | 3.580 | 3.510 | 3.560 | 1,628 | -0.02(-0.66%) |
Nov 10, 2023 | 3.680 | 3.680 | 3.583 | 3.583 | 1,334 | -0.24(-6.30%) |
Nov 09, 2023 | 3.580 | 3.840 | 3.580 | 3.824 | 3,510 | +0.19(+5.27%) |
Nov 08, 2023 | 3.780 | 3.780 | 3.630 | 3.633 | 12,691 | -0.17(-4.40%) |
Nov 07, 2023 | 3.850 | 3.870 | 3.780 | 3.800 | 14,532 | -0.08(-1.96%) |
Nov 06, 2023 | 3.920 | 3.920 | 3.860 | 3.876 | 6,502 | -0.10(-2.56%) |
Nov 03, 2023 | 4.030 | 4.030 | 3.950 | 3.978 | 7,595 | -0.15(-3.69%) |
Nov 02, 2023 | 4.160 | 4.250 | 4.080 | 4.130 | 7,135 | -0.19(-4.30%) |
Nov 01, 2023 | 4.580 | 4.580 | 4.310 | 4.316 | 31,502 | -0.31(-6.79%) |
Oct 31, 2023 | 5.010 | 5.060 | 4.620 | 4.630 | 19,095 | -0.47(-9.24%) |
Oct 30, 2023 | 5.340 | 5.390 | 5.081 | 5.101 | 16,670 | -0.65(-11.32%) |
Oct 27, 2023 | 5.430 | 5.800 | 5.270 | 5.753 | 12,144 | +0.29(+5.36%) |
Oct 26, 2023 | 5.360 | 5.680 | 5.300 | 5.460 | 22,152 | +0.07(+1.30%) |
Oct 25, 2023 | 5.020 | 5.600 | 5.020 | 5.390 | 12,009 | +0.49(+9.91%) |
Oct 24, 2023 | 5.110 | 5.120 | 4.900 | 4.904 | 9,587 | -0.34(-6.44%) |
Oct 23, 2023 | 5.750 | 5.750 | 5.010 | 5.242 | 4,224 | -0.33(-5.90%) |
Oct 20, 2023 | 5.560 | 5.680 | 5.350 | 5.570 | 12,394 | +0.03(+0.54%) |
Oct 19, 2023 | 5.050 | 5.550 | 4.990 | 5.540 | 9,301 | +0.39(+7.50%) |
Oct 18, 2023 | 4.880 | 5.250 | 4.880 | 5.153 | 11,141 | +0.43(+9.18%) |
Oct 17, 2023 | 4.800 | 4.800 | 4.426 | 4.720 | 12,696 | +0.16(+3.51%) |
Oct 16, 2023 | 4.990 | 4.990 | 4.490 | 4.560 | 11,711 | -0.62(-11.97%) |
Oct 13, 2023 | 4.720 | 5.420 | 4.720 | 5.180 | 21,535 | +0.69(+15.37%) |
Oct 12, 2023 | 4.200 | 4.740 | 4.120 | 4.490 | 14,731 | +0.17(+3.94%) |
Oct 11, 2023 | 4.330 | 4.590 | 4.280 | 4.320 | 2,693 | -0.12(-2.70%) |
Oct 10, 2023 | 4.580 | 4.590 | 4.330 | 4.440 | 4,419 | -0.23(-4.93%) |
Oct 09, 2023 | 4.700 | 4.720 | 4.670 | 4.670 | 984 | -0.10(-2.10%) |
Oct 06, 2023 | 5.266 | 5.266 | 4.620 | 4.770 | 4,040 | -0.11(-2.25%) |
Oct 05, 2023 | 4.920 | 5.030 | 4.850 | 4.880 | 5,304 | -0.11(-2.20%) |
Oct 04, 2023 | 5.150 | 5.330 | 4.940 | 4.990 | 9,917 | -0.41(-7.59%) |
Oct 03, 2023 | 4.990 | 5.481 | 4.990 | 5.400 | 7,809 | +0.67(+14.16%) |
Oct 02, 2023 | 4.700 | 4.860 | 4.670 | 4.730 | 1,208 | +0.03(+0.64%) |
Sep 29, 2023 | 4.310 | 4.700 | 4.280 | 4.700 | 5,046 | +0.11(+2.40%) |
Sep 28, 2023 | 4.940 | 4.960 | 4.520 | 4.590 | 11,742 | -0.36(-7.27%) |
Sep 27, 2023 | 5.020 | 5.360 | 4.950 | 4.950 | 4,604 | -0.30(-5.71%) |
Sep 26, 2023 | 4.720 | 5.250 | 4.720 | 5.250 | 50,347 | +0.64(+13.80%) |
Sep 25, 2023 | 4.750 | 4.650 | 4.570 | 4.613 | 6,619 | +0.04(+0.98%) |
Sep 22, 2023 | 4.415 | 4.580 | 4.380 | 4.569 | 7,734 | +0.00(+0.07%) |
Sep 21, 2023 | 4.430 | 4.565 | 4.341 | 4.565 | 7,244 | +0.38(+9.04%) |
Sep 20, 2023 | 3.960 | 4.187 | 3.920 | 4.187 | 1,640 | +0.24(+6.12%) |
Sep 19, 2023 | 3.990 | 4.010 | 3.945 | 3.945 | 2,900 | -0.06(-1.58%) |
Sep 18, 2023 | 4.170 | 4.170 | 3.980 | 4.009 | 3,147 | -0.03(-0.69%) |
Sep 15, 2023 | 3.890 | 4.060 | 3.885 | 4.037 | 2,816 | +0.18(+4.68%) |
Sep 14, 2023 | 3.890 | 3.920 | 3.856 | 3.856 | 3,369 | -0.16(-3.92%) |
Sep 13, 2023 | 4.020 | 4.060 | 4.010 | 4.014 | 3,667 | -0.12(-2.99%) |
Sep 12, 2023 | 4.110 | 4.170 | 4.109 | 4.138 | 1,251 | +0.04(+0.87%) |
Sep 11, 2023 | 4.102 | 4.102 | 4.102 | 4.102 | 37 | -0.16(-3.71%) |
Sep 08, 2023 | 4.369 | 4.369 | 4.190 | 4.260 | 2,483 | -0.12(-2.64%) |
Sep 07, 2023 | 4.600 | 4.640 | 4.375 | 4.375 | 9,547 | +0.00(+0.11%) |
Sep 06, 2023 | 4.305 | 4.540 | 4.305 | 4.370 | 5,306 | +0.09(+2.15%) |
Sep 05, 2023 | 4.300 | 4.330 | 4.230 | 4.279 | 15,753 | +0.05(+1.19%) |
Sep 01, 2023 | 4.200 | 4.250 | 4.180 | 4.228 | 5,767 | -0.09(-2.11%) |
Aug 31, 2023 | 4.390 | 4.391 | 4.295 | 4.319 | 2,641 | -0.13(-2.83%) |
Aug 30, 2023 | 4.520 | 4.600 | 4.445 | 4.445 | 3,720 | -0.18(-3.94%) |
Aug 29, 2023 | 4.730 | 4.730 | 4.620 | 4.628 | 3,741 | -0.22(-4.59%) |
Aug 28, 2023 | 5.040 | 5.040 | 4.640 | 4.850 | 21,096 | -0.26(-5.05%) |
Aug 25, 2023 | 5.350 | 5.600 | 5.090 | 5.108 | 4,104 | -0.37(-6.69%) |
Aug 24, 2023 | 5.070 | 5.474 | 5.030 | 5.474 | 5,118 | +0.27(+5.22%) |
Aug 23, 2023 | 5.350 | 5.370 | 5.190 | 5.203 | 4,387 | -0.27(-4.97%) |
Aug 22, 2023 | 5.290 | 5.500 | 5.290 | 5.475 | 887 | +0.03(+0.47%) |
Aug 21, 2023 | 5.540 | 5.680 | 5.410 | 5.449 | 7,120 | -0.22(-3.89%) |
Aug 18, 2023 | 6.290 | 6.290 | 5.620 | 5.670 | 8,798 | -0.13(-2.31%) |
Aug 17, 2023 | 5.380 | 5.840 | 5.341 | 5.804 | 16,689 | +0.36(+6.61%) |
Aug 16, 2023 | 5.190 | 5.444 | 5.140 | 5.444 | 6,301 | +0.11(+1.99%) |
Aug 15, 2023 | 5.110 | 5.400 | 5.080 | 5.338 | 12,319 | +0.37(+7.35%) |
Aug 14, 2023 | 5.150 | 5.150 | 4.910 | 4.973 | 3,564 | -0.11(-2.09%) |
Aug 11, 2023 | 5.530 | 5.530 | 5.079 | 5.079 | 3,002 | -0.28(-5.16%) |
Aug 10, 2023 | 5.040 | 5.390 | 4.956 | 5.355 | 3,315 | +0.00(+0.01%) |
Aug 09, 2023 | 5.280 | 5.620 | 5.200 | 5.354 | 5,756 | -0.08(-1.41%) |
Aug 08, 2023 | 5.870 | 6.090 | 5.431 | 5.431 | 19,823 | +0.17(+3.25%) |
Aug 07, 2023 | 5.410 | 5.410 | 5.260 | 5.260 | 11,937 | -0.44(-7.79%) |
Aug 04, 2023 | 5.030 | 5.750 | 5.000 | 5.704 | 8,995 | +0.32(+5.93%) |
Aug 03, 2023 | 5.800 | 5.800 | 5.370 | 5.385 | 3,470 | -0.12(-2.22%) |
Aug 02, 2023 | 5.290 | 5.650 | 5.290 | 5.507 | 8,788 | +0.66(+13.55%) |
Aug 01, 2023 | 4.920 | 4.920 | 4.830 | 4.850 | 4,384 | +0.11(+2.32%) |
Jul 31, 2023 | 4.755 | 4.820 | 4.721 | 4.740 | 6,601 | -0.01(-0.23%) |
Jul 28, 2023 | 4.750 | 4.900 | 4.730 | 4.751 | 4,245 | -0.35(-6.91%) |
Jul 27, 2023 | 4.590 | 5.200 | 4.590 | 5.104 | 26,464 | +0.36(+7.53%) |
Jul 26, 2023 | 4.979 | 4.979 | 4.739 | 4.747 | 14,485 | -0.19(-3.92%) |
Jul 25, 2023 | 4.920 | 4.960 | 4.810 | 4.940 | 23,353 | +0.02(+0.33%) |
Jul 24, 2023 | 5.040 | 5.040 | 4.880 | 4.924 | 20,755 | -0.10(-2.00%) |
Jul 21, 2023 | 5.150 | 5.150 | 5.024 | 5.024 | 2,642 | -0.12(-2.42%) |
Jul 20, 2023 | 5.220 | 5.220 | 5.149 | 5.149 | 174 | -0.00(-0.02%) |
Jul 19, 2023 | 4.980 | 5.150 | 4.550 | 5.150 | 27,214 | +0.16(+3.21%) |
Jul 18, 2023 | 5.120 | 5.120 | 4.940 | 4.990 | 17,195 | -0.12(-2.28%) |
Jul 17, 2023 | 5.130 | 5.130 | 5.010 | 5.107 | 6,425 | -0.05(-0.95%) |
Jul 14, 2023 | 5.250 | 5.359 | 5.080 | 5.156 | 31,687 | -0.03(-0.66%) |
Jul 13, 2023 | 4.980 | 5.220 | 4.975 | 5.190 | 6,426 | +0.00(+0.01%) |
Jul 12, 2023 | 5.330 | 5.350 | 5.189 | 5.189 | 2,827 | -0.45(-7.99%) |
Jul 11, 2023 | 5.550 | 5.720 | 5.500 | 5.640 | 1,616 | -0.09(-1.56%) |
Jul 10, 2023 | 5.760 | 5.890 | 5.729 | 5.729 | 8,185 | -0.06(-1.06%) |
Jul 07, 2023 | 6.090 | 6.090 | 5.670 | 5.791 | 2,618 | -0.18(-3.03%) |
Jul 06, 2023 | 5.970 | 6.690 | 5.950 | 5.971 | 8,939 | +0.43(+7.75%) |
Jul 05, 2023 | 5.520 | 5.542 | 5.470 | 5.542 | 200 | +0.11(+2.06%) |
Jul 03, 2023 | 5.410 | 5.510 | 5.410 | 5.430 | 714 | -0.01(-0.26%) |
Jun 30, 2023 | 5.500 | 5.530 | 5.420 | 5.444 | 1,591 | -0.13(-2.27%) |
Jun 29, 2023 | 5.589 | 5.589 | 5.570 | 5.570 | 205 | +0.12(+2.19%) |
Jun 28, 2023 | 5.660 | 5.660 | 5.450 | 5.451 | 1,167 | -0.24(-4.30%) |
Jun 27, 2023 | 5.770 | 5.770 | 5.560 | 5.696 | 6,016 | -0.26(-4.35%) |
Jun 26, 2023 | 5.840 | 5.955 | 5.780 | 5.955 | 1,640 | -0.00(-0.07%) |
Jun 23, 2023 | 6.130 | 6.130 | 5.850 | 5.959 | 602 | +0.13(+2.27%) |
Jun 22, 2023 | 6.040 | 6.040 | 5.827 | 5.827 | 1,618 | -0.21(-3.54%) |
Jun 21, 2023 | 6.120 | 6.120 | 6.041 | 6.041 | 772 | -0.21(-3.40%) |
Jun 20, 2023 | 6.320 | 6.440 | 6.250 | 6.253 | 11,859 | +0.05(+0.86%) |
Jun 16, 2023 | 6.550 | 6.550 | 6.200 | 6.200 | 1,459 | -0.29(-4.48%) |