Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.340 | 5.390 | 5.261 | 5.370 | 94,674 | -0.03(-0.56%) |
Oct 30, 2023 | 5.350 | 5.470 | 5.330 | 5.400 | 92,935 | +0.09(+1.69%) |
Oct 27, 2023 | 5.410 | 5.461 | 5.285 | 5.310 | 103,695 | -0.01(-0.19%) |
Oct 26, 2023 | 5.320 | 5.390 | 5.280 | 5.320 | 90,243 | -0.02(-0.37%) |
Oct 25, 2023 | 5.490 | 5.490 | 5.285 | 5.340 | 85,589 | -0.12(-2.20%) |
Oct 24, 2023 | 5.260 | 5.470 | 5.260 | 5.460 | 138,982 | +0.21(+4.00%) |
Oct 23, 2023 | 5.120 | 5.260 | 5.100 | 5.250 | 154,045 | +0.08(+1.55%) |
Oct 20, 2023 | 5.200 | 5.290 | 5.130 | 5.170 | 258,677 | -0.08(-1.52%) |
Oct 19, 2023 | 5.200 | 5.330 | 5.090 | 5.250 | 170,344 | -0.03(-0.57%) |
Oct 18, 2023 | 5.300 | 5.329 | 5.220 | 5.280 | 107,248 | -0.07(-1.31%) |
Oct 17, 2023 | 5.140 | 5.360 | 5.140 | 5.350 | 180,940 | +0.15(+2.88%) |
Oct 16, 2023 | 5.140 | 5.240 | 5.105 | 5.200 | 105,327 | +0.07(+1.36%) |
Oct 13, 2023 | 5.080 | 5.180 | 5.080 | 5.130 | 142,452 | -0.01(-0.19%) |
Oct 12, 2023 | 5.400 | 5.404 | 5.100 | 5.140 | 166,348 | -0.25(-4.64%) |
Oct 11, 2023 | 5.300 | 5.430 | 5.290 | 5.390 | 310,554 | +0.08(+1.51%) |
Oct 10, 2023 | 5.130 | 5.320 | 5.130 | 5.310 | 154,114 | +0.16(+3.11%) |
Oct 09, 2023 | 5.050 | 5.180 | 5.000 | 5.150 | 188,153 | -0.04(-0.77%) |
Oct 06, 2023 | 5.020 | 5.230 | 5.020 | 5.190 | 87,434 | +0.13(+2.57%) |
Oct 05, 2023 | 5.030 | 5.060 | 4.970 | 5.060 | 90,638 | -0.05(-0.98%) |
Oct 04, 2023 | 5.130 | 5.140 | 5.010 | 5.110 | 83,765 | -0.02(-0.39%) |
Oct 03, 2023 | 5.190 | 5.260 | 5.100 | 5.130 | 100,947 | -0.13(-2.47%) |
Oct 02, 2023 | 5.230 | 5.268 | 5.140 | 5.260 | 136,715 | +0.02(+0.38%) |
Sep 29, 2023 | 5.180 | 5.373 | 5.175 | 5.240 | 219,232 | +0.12(+2.34%) |
Sep 28, 2023 | 5.100 | 5.150 | 5.068 | 5.120 | 53,552 | +0.00(+0.00%) |
Sep 27, 2023 | 4.940 | 5.130 | 4.940 | 5.120 | 107,257 | +0.18(+3.64%) |
Sep 26, 2023 | 4.990 | 5.010 | 4.860 | 4.940 | 243,392 | -0.17(-3.33%) |
Sep 25, 2023 | 5.060 | 5.160 | 5.080 | 5.110 | 80,678 | -0.02(-0.39%) |
Sep 22, 2023 | 5.150 | 5.190 | 5.110 | 5.130 | 68,737 | +0.03(+0.59%) |
Sep 21, 2023 | 5.280 | 5.310 | 5.040 | 5.100 | 254,379 | -0.22(-4.14%) |
Sep 20, 2023 | 5.180 | 5.470 | 5.103 | 5.320 | 330,663 | +0.16(+3.10%) |
Sep 19, 2023 | 5.050 | 5.190 | 5.050 | 5.160 | 442,178 | +0.10(+1.98%) |
Sep 18, 2023 | 5.130 | 5.130 | 5.050 | 5.060 | 240,631 | -0.08(-1.56%) |
Sep 15, 2023 | 5.120 | 5.150 | 4.990 | 5.140 | 420,491 | +0.03(+0.59%) |
Sep 14, 2023 | 5.160 | 5.160 | 5.050 | 5.110 | 1,658,715 | +0.02(+0.39%) |
Sep 13, 2023 | 5.050 | 5.130 | 4.980 | 5.090 | 238,172 | +0.03(+0.59%) |
Sep 12, 2023 | 5.090 | 5.195 | 5.060 | 5.060 | 191,991 | -0.06(-1.17%) |
Sep 11, 2023 | 5.090 | 5.210 | 5.090 | 5.120 | 255,196 | -0.02(-0.39%) |
Sep 08, 2023 | 5.030 | 5.195 | 4.947 | 5.140 | 277,569 | +0.14(+2.80%) |
Sep 07, 2023 | 5.000 | 5.070 | 4.830 | 5.000 | 450,018 | -0.08(-1.57%) |
Sep 06, 2023 | 5.010 | 5.100 | 4.930 | 5.080 | 359,308 | +0.07(+1.40%) |
Sep 05, 2023 | 5.110 | 5.110 | 4.850 | 5.010 | 404,586 | -0.16(-3.09%) |
Sep 01, 2023 | 5.130 | 5.210 | 5.060 | 5.170 | 434,067 | +0.05(+0.98%) |
Aug 31, 2023 | 5.030 | 5.180 | 5.030 | 5.120 | 344,526 | +0.02(+0.39%) |
Aug 30, 2023 | 5.130 | 5.130 | 5.002 | 5.100 | 288,752 | -0.03(-0.58%) |
Aug 29, 2023 | 5.040 | 5.220 | 4.964 | 5.130 | 246,572 | +0.08(+1.58%) |
Aug 28, 2023 | 4.970 | 5.090 | 4.930 | 5.050 | 216,766 | +0.08(+1.61%) |
Aug 25, 2023 | 5.130 | 5.140 | 4.920 | 4.970 | 164,107 | -0.17(-3.31%) |
Aug 24, 2023 | 5.070 | 5.150 | 5.000 | 5.140 | 283,595 | +0.01(+0.19%) |
Aug 23, 2023 | 4.990 | 5.140 | 4.970 | 5.130 | 178,859 | +0.15(+3.01%) |
Aug 22, 2023 | 4.780 | 4.980 | 4.780 | 4.980 | 257,187 | +0.21(+4.40%) |
Aug 21, 2023 | 4.730 | 4.840 | 4.610 | 4.770 | 386,664 | +0.04(+0.85%) |
Aug 18, 2023 | 5.050 | 5.055 | 4.710 | 4.730 | 335,770 | -0.42(-8.16%) |
Aug 17, 2023 | 5.220 | 5.250 | 5.000 | 5.150 | 230,813 | -0.03(-0.58%) |
Aug 16, 2023 | 5.350 | 5.380 | 5.140 | 5.180 | 174,725 | -0.03(-0.58%) |
Aug 15, 2023 | 5.110 | 5.370 | 5.000 | 5.210 | 228,319 | +0.03(+0.58%) |
Aug 14, 2023 | 5.170 | 5.210 | 5.000 | 5.180 | 167,548 | +0.04(+0.78%) |
Aug 11, 2023 | 5.060 | 5.220 | 5.050 | 5.140 | 210,630 | +0.01(+0.19%) |
Aug 10, 2023 | 5.220 | 5.300 | 5.080 | 5.130 | 183,795 | -0.06(-1.16%) |
Aug 09, 2023 | 4.980 | 5.280 | 4.960 | 5.190 | 221,942 | +0.15(+2.98%) |
Aug 08, 2023 | 4.990 | 5.090 | 4.911 | 5.040 | 264,616 | -0.10(-1.95%) |
Aug 07, 2023 | 5.220 | 5.270 | 4.920 | 5.140 | 373,238 | -0.08(-1.53%) |
Aug 04, 2023 | 5.410 | 5.430 | 5.220 | 5.220 | 182,972 | -0.19(-3.51%) |
Aug 03, 2023 | 5.330 | 5.470 | 5.210 | 5.410 | 240,378 | +0.02(+0.37%) |
Aug 02, 2023 | 5.360 | 5.510 | 5.260 | 5.390 | 237,718 | -0.16(-2.88%) |