Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.156 | 5.156 | 5.091 | 5.150 | 18,751 | +0.04(+0.85%) |
Oct 30, 2023 | 5.060 | 5.138 | 5.026 | 5.107 | 16,731 | +0.03(+0.68%) |
Oct 27, 2023 | 5.045 | 5.091 | 5.036 | 5.073 | 11,459 | +0.04(+0.74%) |
Oct 26, 2023 | 5.063 | 5.063 | 5.026 | 5.036 | 17,143 | -0.03(-0.55%) |
Oct 25, 2023 | 5.054 | 5.082 | 4.980 | 5.063 | 18,578 | -0.02(-0.36%) |
Oct 24, 2023 | 5.045 | 5.119 | 5.045 | 5.082 | 30,484 | +0.09(+1.86%) |
Oct 23, 2023 | 4.980 | 5.026 | 4.976 | 4.989 | 97,822 | -0.03(-0.55%) |
Oct 20, 2023 | 5.063 | 5.063 | 4.983 | 5.017 | 93,992 | +0.02(+0.37%) |
Oct 19, 2023 | 5.000 | 5.006 | 4.980 | 4.999 | 19,794 | +0.00(+0.00%) |
Oct 18, 2023 | 4.993 | 5.047 | 4.993 | 4.999 | 26,687 | +0.00(+0.00%) |
Oct 17, 2023 | 5.008 | 5.073 | 4.989 | 4.999 | 31,823 | -0.01(-0.18%) |
Oct 16, 2023 | 5.054 | 5.077 | 4.999 | 5.008 | 26,407 | -0.01(-0.18%) |
Oct 13, 2023 | 5.036 | 5.063 | 4.999 | 5.017 | 31,187 | +0.02(+0.46%) |
Oct 12, 2023 | 5.054 | 5.054 | 4.989 | 4.994 | 76,675 | -0.03(-0.64%) |
Oct 11, 2023 | 5.063 | 5.077 | 5.017 | 5.026 | 86,847 | +0.01(+0.18%) |
Oct 10, 2023 | 5.073 | 5.087 | 4.999 | 5.017 | 39,671 | -0.02(-0.37%) |
Oct 09, 2023 | 5.073 | 5.088 | 5.017 | 5.036 | 29,797 | -0.03(-0.50%) |
Oct 06, 2023 | 5.073 | 5.156 | 5.054 | 5.061 | 22,236 | -0.08(-1.48%) |
Oct 05, 2023 | 5.091 | 5.137 | 5.091 | 5.137 | 11,143 | +0.01(+0.18%) |
Oct 04, 2023 | 5.138 | 5.147 | 5.082 | 5.128 | 23,434 | -0.03(-0.54%) |
Oct 03, 2023 | 5.184 | 5.222 | 5.110 | 5.156 | 29,768 | -0.06(-1.07%) |
Oct 02, 2023 | 5.276 | 5.350 | 5.212 | 5.212 | 95,490 | -0.01(-0.18%) |
Sep 29, 2023 | 5.248 | 5.257 | 5.221 | 5.221 | 26,686 | +0.06(+1.11%) |
Sep 28, 2023 | 5.175 | 5.175 | 5.138 | 5.163 | 13,542 | +0.01(+0.13%) |
Sep 27, 2023 | 5.198 | 5.203 | 5.146 | 5.157 | 17,818 | +0.00(+0.00%) |
Sep 26, 2023 | 5.230 | 5.230 | 5.138 | 5.157 | 87,597 | -0.07(-1.40%) |
Sep 25, 2023 | 5.230 | 5.248 | 5.230 | 5.230 | 9,997 | -0.05(-1.04%) |
Sep 22, 2023 | 5.358 | 5.358 | 5.257 | 5.285 | 17,339 | +0.02(+0.35%) |
Sep 21, 2023 | 5.347 | 5.347 | 5.257 | 5.267 | 18,575 | -0.10(-1.88%) |
Sep 20, 2023 | 5.358 | 5.377 | 5.331 | 5.367 | 48,013 | +0.05(+1.03%) |
Sep 19, 2023 | 5.413 | 5.413 | 5.285 | 5.312 | 40,759 | -0.10(-1.86%) |
Sep 18, 2023 | 5.377 | 5.422 | 5.349 | 5.413 | 37,016 | +0.05(+1.03%) |
Sep 15, 2023 | 5.386 | 5.395 | 5.344 | 5.358 | 13,857 | +0.01(+0.17%) |
Sep 14, 2023 | 5.358 | 5.358 | 5.294 | 5.349 | 21,960 | +0.00(+0.00%) |
Sep 13, 2023 | 5.349 | 5.358 | 5.349 | 5.349 | 22,731 | +0.02(+0.42%) |
Sep 12, 2023 | 5.340 | 5.340 | 5.303 | 5.327 | 10,996 | +0.01(+0.10%) |
Sep 11, 2023 | 5.331 | 5.349 | 5.303 | 5.322 | 14,907 | +0.01(+0.17%) |
Sep 08, 2023 | 5.377 | 5.399 | 5.312 | 5.312 | 23,495 | -0.05(-1.02%) |
Sep 07, 2023 | 5.386 | 5.395 | 5.367 | 5.367 | 6,623 | -0.02(-0.34%) |
Sep 06, 2023 | 5.404 | 5.450 | 5.377 | 5.386 | 8,880 | -0.04(-0.68%) |
Sep 05, 2023 | 5.441 | 5.454 | 5.404 | 5.422 | 25,554 | -0.05(-1.00%) |
Sep 01, 2023 | 5.541 | 5.568 | 5.468 | 5.477 | 13,485 | -0.05(-0.99%) |
Aug 31, 2023 | 5.514 | 5.550 | 5.514 | 5.532 | 24,695 | -0.00(-0.00%) |
Aug 30, 2023 | 5.614 | 5.613 | 5.523 | 5.532 | 25,334 | +0.00(+0.00%) |
Aug 29, 2023 | 5.496 | 5.541 | 5.496 | 5.532 | 86,520 | +0.05(+0.83%) |
Aug 28, 2023 | 5.523 | 5.564 | 5.487 | 5.487 | 18,178 | -0.03(-0.49%) |
Aug 25, 2023 | 5.514 | 5.528 | 5.423 | 5.514 | 40,338 | +0.03(+0.49%) |
Aug 24, 2023 | 5.460 | 5.514 | 5.451 | 5.487 | 20,701 | +0.01(+0.17%) |
Aug 23, 2023 | 5.405 | 5.523 | 5.405 | 5.478 | 45,808 | +0.12(+2.20%) |
Aug 22, 2023 | 5.396 | 5.423 | 5.360 | 5.360 | 10,033 | -0.03(-0.51%) |
Aug 21, 2023 | 5.396 | 5.405 | 5.342 | 5.387 | 25,950 | -0.05(-1.00%) |
Aug 18, 2023 | 5.523 | 5.523 | 5.387 | 5.442 | 26,436 | +0.03(+0.50%) |
Aug 17, 2023 | 5.432 | 5.496 | 5.414 | 5.414 | 24,082 | -0.02(-0.33%) |
Aug 16, 2023 | 5.460 | 5.491 | 5.423 | 5.432 | 61,512 | -0.05(-0.99%) |
Aug 15, 2023 | 5.578 | 5.578 | 5.482 | 5.487 | 14,495 | -0.06(-1.14%) |
Aug 14, 2023 | 5.559 | 5.587 | 5.523 | 5.550 | 20,254 | -0.05(-0.81%) |
Aug 11, 2023 | 5.641 | 5.641 | 5.532 | 5.596 | 31,087 | -0.01(-0.16%) |
Aug 10, 2023 | 5.659 | 5.664 | 5.578 | 5.605 | 21,844 | -0.02(-0.32%) |
Aug 09, 2023 | 5.696 | 5.696 | 5.623 | 5.623 | 22,559 | -0.05(-0.80%) |
Aug 08, 2023 | 5.705 | 5.705 | 5.650 | 5.668 | 20,605 | -0.03(-0.48%) |
Aug 07, 2023 | 5.686 | 5.705 | 5.686 | 5.696 | 14,261 | -0.05(-0.95%) |
Aug 04, 2023 | 5.632 | 5.750 | 5.632 | 5.750 | 14,338 | +0.13(+2.34%) |
Aug 03, 2023 | 5.759 | 5.759 | 5.559 | 5.618 | 44,440 | -0.19(-3.20%) |
Aug 02, 2023 | 5.786 | 5.869 | 5.786 | 5.804 | 10,256 | -0.01(-0.16%) |