Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.780 | 5.980 | 5.700 | 5.950 | 9,108,567 | +0.23(+4.02%) |
Oct 30, 2023 | 5.530 | 5.750 | 5.530 | 5.720 | 7,716,049 | +0.22(+4.00%) |
Oct 27, 2023 | 5.640 | 5.685 | 5.470 | 5.500 | 6,236,611 | -0.13(-2.31%) |
Oct 26, 2023 | 5.650 | 5.830 | 5.515 | 5.630 | 6,754,034 | -0.12(-2.09%) |
Oct 25, 2023 | 5.760 | 5.970 | 5.690 | 5.750 | 8,192,498 | -0.02(-0.35%) |
Oct 24, 2023 | 5.650 | 5.830 | 5.605 | 5.770 | 9,904,736 | +0.16(+2.85%) |
Oct 23, 2023 | 5.300 | 5.640 | 5.165 | 5.610 | 11,883,940 | +0.29(+5.45%) |
Oct 20, 2023 | 5.370 | 5.490 | 5.230 | 5.320 | 5,956,651 | -0.02(-0.37%) |
Oct 19, 2023 | 5.230 | 5.490 | 5.170 | 5.340 | 7,704,803 | +0.07(+1.33%) |
Oct 18, 2023 | 5.160 | 5.340 | 5.090 | 5.270 | 6,659,812 | +0.14(+2.73%) |
Oct 17, 2023 | 4.950 | 5.260 | 4.930 | 5.130 | 7,340,115 | +0.11(+2.19%) |
Oct 16, 2023 | 5.230 | 5.380 | 4.970 | 5.020 | 5,483,175 | -0.13(-2.52%) |
Oct 13, 2023 | 5.160 | 5.205 | 5.045 | 5.150 | 4,069,032 | +0.04(+0.78%) |
Oct 12, 2023 | 5.240 | 5.305 | 5.025 | 5.110 | 6,005,261 | -0.18(-3.40%) |
Oct 11, 2023 | 5.400 | 5.450 | 5.140 | 5.290 | 4,802,161 | -0.10(-1.86%) |
Oct 10, 2023 | 5.340 | 5.540 | 5.300 | 5.390 | 7,522,120 | +0.10(+1.89%) |
Oct 09, 2023 | 5.290 | 5.360 | 5.091 | 5.290 | 6,548,752 | -0.02(-0.38%) |
Oct 06, 2023 | 5.140 | 5.480 | 5.110 | 5.310 | 9,919,444 | +0.13(+2.51%) |
Oct 05, 2023 | 4.920 | 5.180 | 4.875 | 5.180 | 7,627,635 | +0.25(+5.07%) |
Oct 04, 2023 | 4.860 | 4.960 | 4.620 | 4.930 | 10,800,322 | +0.05(+1.02%) |
Oct 03, 2023 | 4.800 | 5.150 | 4.750 | 4.880 | 10,680,842 | +0.03(+0.62%) |
Oct 02, 2023 | 5.020 | 5.119 | 4.815 | 4.850 | 14,051,474 | -0.30(-5.83%) |
Sep 29, 2023 | 5.710 | 5.770 | 5.110 | 5.150 | 20,297,464 | -0.45(-8.04%) |
Sep 28, 2023 | 5.240 | 5.680 | 5.220 | 5.600 | 11,618,670 | +0.32(+6.06%) |
Sep 27, 2023 | 5.240 | 5.330 | 5.100 | 5.280 | 9,789,622 | +0.11(+2.13%) |
Sep 26, 2023 | 5.300 | 5.420 | 5.160 | 5.170 | 8,740,029 | -0.23(-4.26%) |
Sep 25, 2023 | 5.280 | 5.400 | 5.360 | 5.400 | 13,014,994 | +0.20(+3.85%) |
Sep 22, 2023 | 5.000 | 5.370 | 5.000 | 5.200 | 9,211,579 | +0.27(+5.48%) |
Sep 21, 2023 | 4.850 | 5.105 | 4.800 | 4.930 | 9,494,992 | -0.14(-2.76%) |
Sep 20, 2023 | 5.050 | 5.240 | 5.040 | 5.070 | 8,385,329 | -0.03(-0.59%) |
Sep 19, 2023 | 5.310 | 5.480 | 5.030 | 5.100 | 13,798,938 | -0.26(-4.85%) |
Sep 18, 2023 | 5.300 | 5.440 | 4.900 | 5.360 | 15,058,031 | -0.02(-0.37%) |
Sep 15, 2023 | 5.450 | 5.550 | 5.250 | 5.380 | 18,922,414 | -0.04(-0.74%) |
Sep 14, 2023 | 5.200 | 5.465 | 5.180 | 5.420 | 20,033,938 | +0.23(+4.43%) |
Sep 13, 2023 | 4.900 | 5.240 | 4.850 | 5.190 | 15,623,216 | +0.31(+6.35%) |
Sep 12, 2023 | 4.820 | 4.990 | 4.810 | 4.880 | 7,459,589 | +0.05(+1.04%) |
Sep 11, 2023 | 4.700 | 4.860 | 4.673 | 4.830 | 8,226,829 | +0.17(+3.65%) |
Sep 08, 2023 | 4.640 | 4.720 | 4.470 | 4.660 | 7,603,261 | +0.04(+0.87%) |
Sep 07, 2023 | 4.590 | 4.700 | 4.550 | 4.620 | 4,818,099 | -0.01(-0.22%) |
Sep 06, 2023 | 4.720 | 4.725 | 4.540 | 4.630 | 5,561,690 | -0.09(-1.91%) |
Sep 05, 2023 | 4.490 | 4.740 | 4.470 | 4.720 | 10,566,479 | +0.32(+7.27%) |
Sep 01, 2023 | 4.380 | 4.460 | 4.315 | 4.400 | 4,299,387 | +0.08(+1.85%) |
Aug 31, 2023 | 4.380 | 4.410 | 4.250 | 4.320 | 6,133,444 | -0.06(-1.37%) |
Aug 30, 2023 | 4.260 | 4.500 | 4.240 | 4.380 | 6,472,806 | +0.04(+0.92%) |
Aug 29, 2023 | 4.260 | 4.350 | 4.200 | 4.340 | 4,177,116 | +0.04(+0.93%) |
Aug 28, 2023 | 4.270 | 4.348 | 4.235 | 4.300 | 3,931,517 | +0.01(+0.23%) |
Aug 25, 2023 | 4.150 | 4.290 | 4.010 | 4.290 | 7,355,712 | +0.11(+2.63%) |
Aug 24, 2023 | 4.220 | 4.325 | 4.110 | 4.180 | 7,033,389 | -0.05(-1.18%) |
Aug 23, 2023 | 4.050 | 4.250 | 4.020 | 4.230 | 6,858,385 | +0.07(+1.68%) |
Aug 22, 2023 | 4.130 | 4.160 | 4.010 | 4.160 | 6,675,051 | +0.08(+1.96%) |
Aug 21, 2023 | 3.900 | 4.110 | 3.880 | 4.080 | 8,255,943 | +0.23(+5.97%) |
Aug 18, 2023 | 3.700 | 3.900 | 3.650 | 3.850 | 7,509,500 | +0.15(+4.05%) |
Aug 17, 2023 | 3.690 | 3.748 | 3.640 | 3.700 | 3,613,451 | +0.02(+0.54%) |
Aug 16, 2023 | 3.640 | 3.740 | 3.630 | 3.680 | 3,034,679 | +0.01(+0.27%) |
Aug 15, 2023 | 3.790 | 3.815 | 3.600 | 3.670 | 5,905,919 | -0.15(-3.93%) |
Aug 14, 2023 | 3.830 | 3.860 | 3.685 | 3.820 | 4,060,246 | +0.00(+0.00%) |
Aug 11, 2023 | 3.570 | 3.820 | 3.550 | 3.820 | 5,284,288 | +0.21(+5.82%) |
Aug 10, 2023 | 3.740 | 3.860 | 3.600 | 3.610 | 7,238,318 | -0.08(-2.17%) |
Aug 09, 2023 | 3.670 | 3.740 | 3.630 | 3.690 | 6,103,617 | +0.04(+1.10%) |
Aug 08, 2023 | 3.610 | 3.680 | 3.535 | 3.650 | 3,292,679 | -0.01(-0.27%) |
Aug 07, 2023 | 3.670 | 3.770 | 3.580 | 3.660 | 3,929,302 | +0.01(+0.27%) |
Aug 04, 2023 | 3.570 | 3.710 | 3.560 | 3.650 | 5,087,242 | +0.10(+2.82%) |
Aug 03, 2023 | 3.510 | 3.600 | 3.470 | 3.550 | 3,128,348 | +0.03(+0.85%) |
Aug 02, 2023 | 3.560 | 3.570 | 3.350 | 3.520 | 6,399,845 | -0.08(-2.22%) |