Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.480 | 4.560 | 4.290 | 4.520 | 122,299 | +0.11(+2.49%) |
Oct 30, 2023 | 4.220 | 4.688 | 4.220 | 4.410 | 100,618 | +0.24(+5.76%) |
Oct 27, 2023 | 3.930 | 4.190 | 3.820 | 4.170 | 93,459 | +0.32(+8.31%) |
Oct 26, 2023 | 4.010 | 4.010 | 3.780 | 3.850 | 109,097 | -0.14(-3.51%) |
Oct 25, 2023 | 4.090 | 4.120 | 3.960 | 3.990 | 67,140 | -0.08(-1.97%) |
Oct 24, 2023 | 3.940 | 4.098 | 3.930 | 4.070 | 54,577 | +0.11(+2.78%) |
Oct 23, 2023 | 3.980 | 4.170 | 3.930 | 3.960 | 62,131 | -0.07(-1.74%) |
Oct 20, 2023 | 3.980 | 4.270 | 3.980 | 4.030 | 124,012 | +0.06(+1.51%) |
Oct 19, 2023 | 4.150 | 4.190 | 3.970 | 3.970 | 78,371 | -0.16(-3.87%) |
Oct 18, 2023 | 4.490 | 4.490 | 4.090 | 4.130 | 79,625 | -0.29(-6.56%) |
Oct 17, 2023 | 4.290 | 4.625 | 4.260 | 4.420 | 87,878 | +0.18(+4.25%) |
Oct 16, 2023 | 4.120 | 4.320 | 4.090 | 4.240 | 66,952 | +0.18(+4.43%) |
Oct 13, 2023 | 4.060 | 4.180 | 4.010 | 4.060 | 64,328 | +0.00(+0.00%) |
Oct 12, 2023 | 4.300 | 4.370 | 4.050 | 4.060 | 39,634 | -0.24(-5.58%) |
Oct 11, 2023 | 4.550 | 4.550 | 4.090 | 4.300 | 136,735 | -0.16(-3.59%) |
Oct 10, 2023 | 4.180 | 4.700 | 4.150 | 4.460 | 106,435 | +0.34(+8.25%) |
Oct 09, 2023 | 4.250 | 4.310 | 4.030 | 4.120 | 114,000 | -0.21(-4.85%) |
Oct 06, 2023 | 4.170 | 4.440 | 4.130 | 4.330 | 73,524 | +0.17(+4.09%) |
Oct 05, 2023 | 3.910 | 4.230 | 3.879 | 4.160 | 174,654 | +0.27(+6.94%) |
Oct 04, 2023 | 4.010 | 4.230 | 3.840 | 3.890 | 137,249 | -0.08(-2.02%) |
Oct 03, 2023 | 4.020 | 4.090 | 3.850 | 3.970 | 151,634 | -0.08(-2.10%) |
Oct 02, 2023 | 4.040 | 4.110 | 3.890 | 4.055 | 142,745 | +0.02(+0.62%) |
Sep 29, 2023 | 4.420 | 4.470 | 3.890 | 4.030 | 206,567 | -0.33(-7.57%) |
Sep 28, 2023 | 4.140 | 4.420 | 4.070 | 4.360 | 182,332 | +0.22(+5.31%) |
Sep 27, 2023 | 4.180 | 4.350 | 4.001 | 4.140 | 124,114 | -0.03(-0.72%) |
Sep 26, 2023 | 4.130 | 4.340 | 4.030 | 4.170 | 135,773 | +0.09(+2.21%) |
Sep 25, 2023 | 4.250 | 4.160 | 4.050 | 4.080 | 87,575 | -0.17(-4.00%) |
Sep 22, 2023 | 4.080 | 4.375 | 4.080 | 4.250 | 91,614 | +0.13(+3.16%) |
Sep 21, 2023 | 4.200 | 4.360 | 4.080 | 4.120 | 88,148 | -0.15(-3.51%) |
Sep 20, 2023 | 4.460 | 4.489 | 4.250 | 4.270 | 76,260 | -0.15(-3.39%) |
Sep 19, 2023 | 4.420 | 4.480 | 4.290 | 4.420 | 139,767 | +0.03(+0.68%) |
Sep 18, 2023 | 4.700 | 4.700 | 4.340 | 4.390 | 226,856 | -0.29(-6.20%) |
Sep 15, 2023 | 4.570 | 4.770 | 4.480 | 4.680 | 260,103 | +0.12(+2.63%) |
Sep 14, 2023 | 4.500 | 4.630 | 4.250 | 4.560 | 167,399 | +0.00(+0.00%) |
Sep 13, 2023 | 4.590 | 4.680 | 4.470 | 4.560 | 132,159 | -0.03(-0.65%) |
Sep 12, 2023 | 4.650 | 4.819 | 4.510 | 4.590 | 106,804 | -0.05(-1.08%) |
Sep 11, 2023 | 4.680 | 4.760 | 4.570 | 4.640 | 121,534 | -0.05(-1.07%) |
Sep 08, 2023 | 4.760 | 4.820 | 4.620 | 4.690 | 68,733 | -0.05(-1.05%) |
Sep 07, 2023 | 4.790 | 4.790 | 4.580 | 4.740 | 113,246 | -0.09(-1.86%) |
Sep 06, 2023 | 4.890 | 4.958 | 4.660 | 4.830 | 170,101 | -0.06(-1.23%) |
Sep 05, 2023 | 4.610 | 4.990 | 4.534 | 4.890 | 228,123 | +0.23(+4.94%) |
Sep 01, 2023 | 4.600 | 4.770 | 4.400 | 4.660 | 191,736 | -0.05(-1.06%) |
Aug 31, 2023 | 4.670 | 4.820 | 4.620 | 4.710 | 248,984 | +0.02(+0.43%) |
Aug 30, 2023 | 5.020 | 5.090 | 4.560 | 4.690 | 509,408 | -0.70(-12.99%) |
Aug 29, 2023 | 5.720 | 5.720 | 4.360 | 5.390 | 1,437,091 | -0.29(-5.11%) |
Aug 28, 2023 | 7.080 | 7.280 | 5.630 | 5.680 | 695,606 | -1.39(-19.66%) |
Aug 25, 2023 | 6.960 | 7.230 | 6.790 | 7.070 | 135,861 | +0.15(+2.17%) |
Aug 24, 2023 | 7.020 | 7.400 | 6.750 | 6.920 | 480,594 | -0.68(-8.95%) |
Aug 23, 2023 | 7.710 | 7.880 | 7.270 | 7.600 | 207,332 | +0.19(+2.56%) |
Aug 22, 2023 | 7.700 | 8.466 | 7.390 | 7.410 | 494,987 | -0.37(-4.76%) |
Aug 21, 2023 | 8.430 | 8.470 | 7.625 | 7.780 | 400,100 | -0.60(-7.16%) |
Aug 18, 2023 | 7.890 | 8.620 | 7.760 | 8.380 | 198,566 | +0.44(+5.54%) |
Aug 17, 2023 | 8.000 | 8.240 | 7.570 | 7.940 | 99,425 | +0.04(+0.51%) |
Aug 16, 2023 | 7.920 | 8.050 | 7.690 | 7.900 | 117,608 | -0.02(-0.25%) |
Aug 15, 2023 | 7.690 | 8.378 | 7.680 | 7.920 | 196,711 | +0.19(+2.46%) |
Aug 14, 2023 | 7.120 | 7.830 | 6.840 | 7.730 | 199,092 | +0.51(+7.06%) |
Aug 11, 2023 | 7.700 | 7.700 | 7.090 | 7.220 | 238,847 | +0.38(+5.56%) |
Aug 10, 2023 | 7.310 | 7.450 | 6.728 | 6.840 | 166,009 | -0.41(-5.66%) |
Aug 09, 2023 | 7.250 | 7.380 | 7.060 | 7.250 | 96,438 | -0.04(-0.55%) |
Aug 08, 2023 | 7.200 | 7.481 | 7.120 | 7.290 | 57,422 | +0.16(+2.24%) |
Aug 07, 2023 | 7.290 | 7.415 | 6.972 | 7.130 | 89,415 | -0.27(-3.65%) |
Aug 04, 2023 | 7.350 | 7.560 | 7.190 | 7.400 | 63,198 | +0.06(+0.82%) |
Aug 03, 2023 | 7.160 | 7.740 | 7.080 | 7.340 | 73,274 | +0.10(+1.38%) |
Aug 02, 2023 | 7.250 | 7.850 | 7.140 | 7.240 | 126,105 | -0.11(-1.50%) |