Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.951 | 4.134 | 3.914 | 4.045 | 385,437 | +0.13(+3.35%) |
Oct 30, 2023 | 3.848 | 3.942 | 3.839 | 3.914 | 236,666 | +0.04(+0.97%) |
Oct 27, 2023 | 4.008 | 4.008 | 3.820 | 3.876 | 417,996 | -0.07(-1.90%) |
Oct 26, 2023 | 3.933 | 4.064 | 3.933 | 3.951 | 274,627 | +0.02(+0.48%) |
Oct 25, 2023 | 4.101 | 4.176 | 3.876 | 3.933 | 493,620 | -0.22(-5.19%) |
Oct 24, 2023 | 4.129 | 4.148 | 3.933 | 4.148 | 759,942 | +0.02(+0.45%) |
Oct 23, 2023 | 4.934 | 4.953 | 3.867 | 4.129 | 1,642,639 | -1.84(-30.77%) |
Oct 20, 2023 | 5.927 | 6.002 | 5.871 | 5.964 | 135,946 | +0.02(+0.32%) |
Oct 19, 2023 | 6.021 | 6.030 | 5.946 | 5.946 | 24,058 | -0.08(-1.40%) |
Oct 18, 2023 | 6.152 | 6.152 | 6.011 | 6.030 | 32,332 | -0.12(-1.98%) |
Oct 17, 2023 | 6.142 | 6.207 | 6.124 | 6.152 | 51,843 | +0.02(+0.31%) |
Oct 16, 2023 | 6.142 | 6.194 | 6.133 | 6.133 | 102,306 | +0.03(+0.46%) |
Oct 13, 2023 | 6.245 | 6.245 | 6.086 | 6.105 | 38,554 | -0.10(-1.66%) |
Oct 12, 2023 | 6.208 | 6.208 | 6.114 | 6.208 | 45,633 | -0.01(-0.15%) |
Oct 11, 2023 | 6.208 | 6.245 | 6.175 | 6.217 | 85,643 | +0.05(+0.76%) |
Oct 10, 2023 | 6.217 | 6.227 | 6.165 | 6.170 | 99,205 | -0.01(-0.15%) |
Oct 09, 2023 | 6.002 | 6.180 | 5.983 | 6.180 | 44,470 | +0.14(+2.33%) |
Oct 06, 2023 | 5.908 | 6.086 | 5.908 | 6.039 | 40,629 | +0.06(+0.94%) |
Oct 05, 2023 | 5.871 | 6.021 | 5.807 | 5.983 | 106,846 | +0.12(+2.08%) |
Oct 04, 2023 | 5.824 | 5.908 | 5.749 | 5.861 | 114,150 | -0.01(-0.16%) |
Oct 03, 2023 | 5.955 | 5.955 | 5.815 | 5.871 | 134,045 | -0.10(-1.72%) |
Oct 02, 2023 | 5.955 | 6.002 | 5.908 | 5.974 | 185,296 | -0.06(-0.93%) |
Sep 29, 2023 | 5.843 | 6.030 | 5.843 | 6.030 | 148,578 | +0.19(+3.21%) |
Sep 28, 2023 | 5.824 | 5.871 | 5.768 | 5.843 | 78,992 | -0.01(-0.16%) |
Sep 27, 2023 | 5.871 | 5.943 | 5.833 | 5.852 | 117,462 | -0.01(-0.16%) |
Sep 26, 2023 | 6.058 | 6.058 | 5.861 | 5.861 | 141,321 | -0.22(-3.69%) |
Sep 25, 2023 | 6.030 | 6.114 | 6.067 | 6.086 | 300,566 | +0.01(+0.15%) |
Sep 22, 2023 | 6.002 | 6.124 | 6.002 | 6.077 | 481,187 | +0.07(+1.25%) |
Sep 21, 2023 | 6.180 | 6.208 | 6.002 | 6.002 | 85,553 | -0.22(-3.61%) |
Sep 20, 2023 | 6.330 | 6.376 | 6.227 | 6.227 | 149,899 | -0.11(-1.77%) |
Sep 19, 2023 | 6.302 | 6.358 | 6.297 | 6.339 | 130,393 | +0.01(+0.15%) |
Sep 18, 2023 | 6.339 | 6.348 | 6.302 | 6.330 | 183,672 | +0.00(+0.00%) |
Sep 15, 2023 | 6.348 | 6.367 | 6.311 | 6.330 | 339,763 | -0.03(-0.44%) |
Sep 14, 2023 | 6.273 | 6.372 | 6.273 | 6.358 | 257,088 | +0.08(+1.34%) |
Sep 13, 2023 | 6.311 | 6.311 | 6.245 | 6.273 | 203,695 | -0.01(-0.15%) |
Sep 12, 2023 | 6.273 | 6.348 | 6.273 | 6.283 | 112,483 | -0.02(-0.30%) |
Sep 11, 2023 | 6.255 | 6.311 | 6.236 | 6.302 | 212,593 | +0.05(+0.75%) |
Sep 08, 2023 | 6.236 | 6.292 | 6.199 | 6.255 | 152,788 | +0.04(+0.60%) |
Sep 07, 2023 | 6.208 | 6.245 | 6.208 | 6.217 | 156,384 | +0.00(+0.00%) |
Sep 06, 2023 | 6.273 | 6.273 | 6.170 | 6.217 | 109,252 | -0.06(-0.90%) |
Sep 05, 2023 | 6.273 | 6.292 | 6.227 | 6.273 | 129,785 | -0.05(-0.74%) |
Sep 01, 2023 | 6.320 | 6.348 | 6.292 | 6.320 | 117,811 | +0.00(+0.00%) |
Aug 31, 2023 | 6.273 | 6.339 | 6.273 | 6.320 | 208,298 | +0.05(+0.75%) |
Aug 30, 2023 | 6.273 | 6.292 | 6.231 | 6.273 | 291,317 | +0.01(+0.15%) |
Aug 29, 2023 | 6.180 | 6.292 | 6.180 | 6.264 | 201,355 | +0.07(+1.21%) |
Aug 28, 2023 | 6.058 | 6.208 | 6.058 | 6.189 | 275,450 | +0.12(+2.01%) |
Aug 25, 2023 | 6.049 | 6.152 | 6.030 | 6.067 | 206,282 | +0.03(+0.47%) |
Aug 24, 2023 | 6.039 | 6.124 | 6.021 | 6.039 | 177,387 | -0.01(-0.15%) |
Aug 23, 2023 | 6.021 | 6.086 | 5.993 | 6.049 | 523,081 | +0.04(+0.62%) |
Aug 22, 2023 | 6.030 | 6.049 | 5.974 | 6.011 | 117,417 | +0.00(+0.00%) |
Aug 21, 2023 | 6.039 | 6.105 | 6.011 | 6.011 | 79,022 | -0.06(-0.93%) |
Aug 18, 2023 | 6.011 | 6.105 | 6.011 | 6.067 | 136,567 | -0.03(-0.46%) |
Aug 17, 2023 | 6.114 | 6.114 | 6.049 | 6.096 | 99,327 | +0.01(+0.15%) |
Aug 16, 2023 | 6.039 | 6.124 | 6.039 | 6.086 | 155,796 | -0.05(-0.76%) |
Aug 15, 2023 | 6.199 | 6.199 | 6.096 | 6.133 | 61,611 | -0.07(-1.06%) |
Aug 14, 2023 | 6.114 | 6.199 | 6.096 | 6.199 | 229,282 | +0.00(+0.00%) |
Aug 11, 2023 | 6.180 | 6.208 | 6.153 | 6.199 | 154,353 | +0.04(+0.59%) |
Aug 10, 2023 | 6.199 | 6.243 | 6.126 | 6.162 | 134,853 | -0.03(-0.44%) |
Aug 09, 2023 | 6.144 | 6.226 | 6.144 | 6.189 | 232,595 | +0.03(+0.44%) |
Aug 08, 2023 | 6.162 | 6.208 | 6.080 | 6.162 | 199,248 | -0.05(-0.73%) |
Aug 07, 2023 | 6.180 | 6.244 | 6.180 | 6.208 | 68,677 | +0.04(+0.59%) |
Aug 04, 2023 | 6.008 | 6.208 | 6.008 | 6.171 | 85,002 | +0.09(+1.49%) |
Aug 03, 2023 | 6.199 | 6.199 | 6.058 | 6.080 | 76,755 | -0.13(-2.05%) |
Aug 02, 2023 | 6.226 | 6.244 | 6.171 | 6.208 | 96,270 | -0.05(-0.87%) |