Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.540 | 5.282 | 4.470 | 4.500 | 893,068 | +0.03(+0.69%) |
Oct 30, 2023 | 4.430 | 4.470 | 4.430 | 4.469 | 192,480 | +0.10(+2.27%) |
Oct 27, 2023 | 4.460 | 4.460 | 4.360 | 4.370 | 221,223 | -0.03(-0.68%) |
Oct 26, 2023 | 4.320 | 4.420 | 4.320 | 4.400 | 339,048 | -0.04(-0.90%) |
Oct 25, 2023 | 4.400 | 4.470 | 4.380 | 4.440 | 675,966 | +0.01(+0.11%) |
Oct 24, 2023 | 4.450 | 4.460 | 4.410 | 4.435 | 433,443 | -0.05(-1.00%) |
Oct 23, 2023 | 4.440 | 4.530 | 4.440 | 4.480 | 284,040 | +0.04(+0.90%) |
Oct 20, 2023 | 4.480 | 4.480 | 4.435 | 4.440 | 269,492 | -0.08(-1.77%) |
Oct 19, 2023 | 4.560 | 4.585 | 4.510 | 4.520 | 271,991 | -0.05(-1.09%) |
Oct 18, 2023 | 4.620 | 4.620 | 4.570 | 4.570 | 588,868 | -0.06(-1.40%) |
Oct 17, 2023 | 4.600 | 4.650 | 4.590 | 4.635 | 315,539 | -0.04(-0.86%) |
Oct 16, 2023 | 4.670 | 4.700 | 4.640 | 4.675 | 297,099 | +0.08(+1.63%) |
Oct 13, 2023 | 4.660 | 4.660 | 4.600 | 4.600 | 167,292 | -0.15(-3.16%) |
Oct 12, 2023 | 4.800 | 4.800 | 4.710 | 4.750 | 245,338 | -0.10(-2.06%) |
Oct 11, 2023 | 4.870 | 4.870 | 4.790 | 4.850 | 568,535 | +0.05(+1.04%) |
Oct 10, 2023 | 4.820 | 4.870 | 4.800 | 4.800 | 159,066 | +0.02(+0.42%) |
Oct 09, 2023 | 4.740 | 4.800 | 4.730 | 4.780 | 182,875 | -0.06(-1.24%) |
Oct 06, 2023 | 4.770 | 4.870 | 4.770 | 4.840 | 245,312 | +0.09(+1.89%) |
Oct 05, 2023 | 4.760 | 4.810 | 4.740 | 4.750 | 235,915 | -0.02(-0.42%) |
Oct 04, 2023 | 4.780 | 4.790 | 4.710 | 4.770 | 789,067 | +0.05(+1.06%) |
Oct 03, 2023 | 4.760 | 4.770 | 4.703 | 4.720 | 320,102 | -0.09(-1.87%) |
Oct 02, 2023 | 4.890 | 4.910 | 4.800 | 4.810 | 591,551 | -0.07(-1.43%) |
Sep 29, 2023 | 4.930 | 4.940 | 4.880 | 4.880 | 126,346 | +0.00(+0.00%) |
Sep 28, 2023 | 4.860 | 4.930 | 4.860 | 4.880 | 3,656,308 | +0.05(+1.04%) |
Sep 27, 2023 | 4.830 | 4.870 | 4.800 | 4.830 | 4,708,646 | +0.04(+0.84%) |
Sep 26, 2023 | 4.830 | 4.850 | 4.790 | 4.790 | 250,189 | -0.10(-2.04%) |
Sep 25, 2023 | 4.880 | 4.910 | 4.880 | 4.890 | 255,837 | -0.04(-0.81%) |
Sep 22, 2023 | 4.970 | 4.990 | 4.910 | 4.930 | 147,734 | -0.07(-1.40%) |
Sep 21, 2023 | 5.000 | 5.075 | 4.990 | 5.000 | 159,147 | -0.07(-1.38%) |
Sep 20, 2023 | 5.160 | 5.185 | 5.070 | 5.070 | 752,916 | +0.10(+2.01%) |
Sep 19, 2023 | 4.940 | 5.000 | 4.930 | 4.970 | 273,260 | -0.03(-0.60%) |
Sep 18, 2023 | 5.070 | 5.070 | 4.935 | 5.000 | 1,048,972 | -0.66(-11.66%) |
Sep 15, 2023 | 5.630 | 5.700 | 5.630 | 5.660 | 239,423 | -0.05(-0.96%) |
Sep 14, 2023 | 5.690 | 5.770 | 5.690 | 5.715 | 183,545 | +0.07(+1.24%) |
Sep 13, 2023 | 5.700 | 5.710 | 5.630 | 5.645 | 1,057,837 | +0.02(+0.44%) |
Sep 12, 2023 | 5.590 | 5.640 | 5.580 | 5.620 | 86,181 | +0.04(+0.72%) |
Sep 11, 2023 | 5.580 | 5.590 | 5.540 | 5.580 | 176,457 | +0.13(+2.39%) |
Sep 08, 2023 | 5.410 | 5.470 | 5.410 | 5.450 | 250,051 | -0.01(-0.18%) |
Sep 07, 2023 | 5.480 | 5.520 | 5.450 | 5.460 | 168,496 | -0.07(-1.27%) |
Sep 06, 2023 | 5.500 | 5.560 | 5.480 | 5.530 | 3,942,708 | +0.00(+0.00%) |
Sep 05, 2023 | 5.590 | 5.590 | 5.510 | 5.530 | 466,073 | -0.17(-2.98%) |
Sep 01, 2023 | 5.750 | 5.750 | 5.690 | 5.700 | 1,005,720 | -0.02(-0.35%) |
Aug 31, 2023 | 5.760 | 5.770 | 5.710 | 5.720 | 829,205 | -0.08(-1.38%) |
Aug 30, 2023 | 5.810 | 5.840 | 5.780 | 5.800 | 179,427 | +0.01(+0.17%) |
Aug 29, 2023 | 5.620 | 5.820 | 5.620 | 5.790 | 703,885 | +0.07(+1.22%) |
Aug 28, 2023 | 5.700 | 5.740 | 5.700 | 5.720 | 134,013 | +0.08(+1.42%) |
Aug 25, 2023 | 5.670 | 5.684 | 5.620 | 5.640 | 337,396 | -0.02(-0.35%) |
Aug 24, 2023 | 5.650 | 5.692 | 5.630 | 5.660 | 193,433 | -0.01(-0.18%) |
Aug 23, 2023 | 5.640 | 5.680 | 5.640 | 5.670 | 94,777 | +0.08(+1.43%) |
Aug 22, 2023 | 5.630 | 5.640 | 5.570 | 5.590 | 756,930 | -0.02(-0.36%) |
Aug 21, 2023 | 5.580 | 5.620 | 5.550 | 5.610 | 106,065 | +0.09(+1.63%) |
Aug 18, 2023 | 5.500 | 5.560 | 5.485 | 5.520 | 1,330,514 | -0.06(-1.08%) |
Aug 17, 2023 | 5.600 | 5.610 | 5.560 | 5.580 | 1,759,076 | +0.04(+0.72%) |
Aug 16, 2023 | 5.590 | 5.620 | 5.540 | 5.540 | 1,335,865 | -0.04(-0.72%) |
Aug 15, 2023 | 5.625 | 5.650 | 5.580 | 5.580 | 507,522 | -0.02(-0.36%) |
Aug 14, 2023 | 5.600 | 5.660 | 5.590 | 5.600 | 55,689 | -0.03(-0.53%) |
Aug 11, 2023 | 5.640 | 5.670 | 5.620 | 5.630 | 148,967 | +0.00(+0.00%) |
Aug 10, 2023 | 5.690 | 5.740 | 5.620 | 5.630 | 348,927 | -0.02(-0.35%) |
Aug 09, 2023 | 5.660 | 5.680 | 5.625 | 5.650 | 88,267 | +0.06(+1.07%) |
Aug 08, 2023 | 5.472 | 5.590 | 5.460 | 5.590 | 795,926 | -0.07(-1.24%) |
Aug 07, 2023 | 5.685 | 5.690 | 5.650 | 5.660 | 102,936 | +0.07(+1.25%) |
Aug 04, 2023 | 5.600 | 5.680 | 5.590 | 5.590 | 159,145 | +0.11(+2.01%) |
Aug 03, 2023 | 5.390 | 5.510 | 5.370 | 5.480 | 152,177 | +0.18(+3.40%) |
Aug 02, 2023 | 5.290 | 5.300 | 5.230 | 5.300 | 169,062 | -0.09(-1.67%) |