Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.030 | 5.030 | 4.800 | 4.830 | 257,503 | -0.18(-3.59%) |
Oct 30, 2023 | 5.110 | 5.170 | 5.000 | 5.010 | 115,900 | -0.11(-2.15%) |
Oct 27, 2023 | 5.000 | 5.120 | 4.870 | 5.120 | 151,493 | +0.14(+2.81%) |
Oct 26, 2023 | 4.960 | 5.050 | 4.900 | 4.980 | 154,709 | +0.03(+0.61%) |
Oct 25, 2023 | 5.040 | 5.160 | 4.950 | 4.950 | 101,773 | -0.15(-2.94%) |
Oct 24, 2023 | 5.000 | 5.150 | 5.000 | 5.100 | 130,331 | +0.04(+0.79%) |
Oct 23, 2023 | 5.220 | 5.220 | 5.010 | 5.060 | 139,249 | -0.17(-3.25%) |
Oct 20, 2023 | 5.140 | 5.510 | 5.100 | 5.230 | 190,179 | +0.07(+1.36%) |
Oct 19, 2023 | 5.260 | 5.260 | 5.050 | 5.160 | 132,200 | -0.11(-2.09%) |
Oct 18, 2023 | 5.360 | 5.430 | 5.210 | 5.270 | 121,672 | -0.01(-0.19%) |
Oct 17, 2023 | 5.160 | 5.280 | 5.160 | 5.280 | 100,740 | +0.11(+2.13%) |
Oct 16, 2023 | 5.150 | 5.330 | 5.120 | 5.170 | 132,335 | +0.01(+0.19%) |
Oct 13, 2023 | 5.050 | 5.290 | 4.980 | 5.160 | 204,911 | +0.32(+6.61%) |
Oct 12, 2023 | 5.160 | 5.160 | 4.840 | 4.840 | 214,033 | -0.33(-6.38%) |
Oct 11, 2023 | 5.080 | 5.220 | 5.070 | 5.170 | 134,241 | +0.16(+3.19%) |
Oct 10, 2023 | 4.980 | 5.040 | 4.930 | 5.010 | 113,203 | +0.19(+3.94%) |
Oct 06, 2023 | 4.820 | 0 | +0.13(+2.77%) | |||
Oct 05, 2023 | 4.710 | 4.740 | 4.520 | 4.690 | 216,242 | -0.05(-1.05%) |
Oct 04, 2023 | 4.760 | 4.930 | 4.680 | 4.740 | 209,503 | -0.07(-1.46%) |
Oct 03, 2023 | 4.780 | 4.890 | 4.740 | 4.810 | 188,894 | -0.01(-0.21%) |
Oct 02, 2023 | 5.160 | 5.160 | 4.730 | 4.820 | 215,603 | -0.38(-7.31%) |
Sep 29, 2023 | 5.380 | 5.430 | 5.140 | 5.200 | 278,085 | -0.14(-2.62%) |
Sep 28, 2023 | 5.450 | 5.450 | 5.200 | 5.340 | 287,979 | -0.08(-1.48%) |
Sep 27, 2023 | 5.560 | 5.670 | 5.400 | 5.420 | 132,023 | -0.19(-3.39%) |
Sep 26, 2023 | 5.690 | 5.770 | 5.600 | 5.610 | 116,676 | -0.16(-2.77%) |
Sep 25, 2023 | 5.860 | 5.770 | 5.650 | 5.770 | 284,285 | -0.09(-1.54%) |
Sep 22, 2023 | 5.900 | 6.000 | 5.860 | 5.860 | 97,258 | -0.04(-0.68%) |
Sep 21, 2023 | 5.790 | 5.950 | 5.730 | 5.900 | 135,045 | +0.00(+0.00%) |
Sep 20, 2023 | 5.580 | 6.090 | 5.580 | 5.900 | 194,302 | +0.38(+6.88%) |
Sep 19, 2023 | 5.510 | 5.570 | 5.460 | 5.520 | 116,180 | -0.03(-0.54%) |
Sep 18, 2023 | 5.540 | 5.570 | 5.450 | 5.550 | 87,082 | +0.01(+0.18%) |
Sep 15, 2023 | 5.470 | 5.620 | 5.430 | 5.540 | 714,473 | +0.13(+2.40%) |
Sep 14, 2023 | 5.340 | 5.440 | 5.340 | 5.410 | 91,475 | +0.07(+1.31%) |
Sep 13, 2023 | 5.350 | 5.380 | 5.290 | 5.340 | 102,712 | -0.04(-0.74%) |
Sep 12, 2023 | 5.290 | 5.410 | 5.290 | 5.380 | 97,735 | +0.03(+0.56%) |
Sep 11, 2023 | 5.430 | 5.550 | 5.320 | 5.350 | 109,708 | -0.02(-0.37%) |
Sep 08, 2023 | 5.330 | 5.500 | 5.290 | 5.370 | 122,851 | +0.06(+1.13%) |
Sep 07, 2023 | 5.350 | 5.380 | 5.280 | 5.310 | 107,803 | -0.08(-1.48%) |
Sep 06, 2023 | 5.460 | 5.470 | 5.320 | 5.390 | 103,683 | -0.09(-1.64%) |
Sep 05, 2023 | 5.600 | 5.650 | 5.410 | 5.480 | 131,587 | -0.21(-3.69%) |
Sep 01, 2023 | 5.690 | 0 | +0.10(+1.79%) | |||
Aug 31, 2023 | 5.790 | 5.790 | 5.580 | 5.590 | 170,675 | -0.22(-3.79%) |
Aug 30, 2023 | 5.890 | 5.960 | 5.740 | 5.810 | 114,424 | -0.02(-0.34%) |
Aug 29, 2023 | 5.720 | 5.910 | 5.700 | 5.830 | 85,683 | +0.05(+0.87%) |
Aug 28, 2023 | 5.410 | 5.810 | 5.410 | 5.780 | 141,797 | +0.35(+6.45%) |
Aug 25, 2023 | 5.570 | 5.600 | 5.380 | 5.430 | 149,839 | -0.14(-2.51%) |
Aug 24, 2023 | 5.640 | 5.670 | 5.440 | 5.570 | 402,509 | -0.08(-1.42%) |
Aug 23, 2023 | 5.480 | 5.700 | 5.460 | 5.650 | 120,550 | +0.20(+3.67%) |
Aug 22, 2023 | 5.500 | 5.500 | 5.350 | 5.450 | 65,857 | -0.03(-0.55%) |
Aug 21, 2023 | 5.570 | 5.570 | 5.330 | 5.480 | 125,036 | -0.07(-1.26%) |
Aug 18, 2023 | 5.630 | 5.630 | 5.490 | 5.550 | 73,859 | -0.02(-0.36%) |
Aug 17, 2023 | 5.520 | 5.620 | 5.490 | 5.570 | 87,210 | +0.06(+1.09%) |
Aug 16, 2023 | 5.550 | 5.590 | 5.490 | 5.510 | 154,838 | -0.05(-0.90%) |
Aug 15, 2023 | 5.650 | 5.720 | 5.550 | 5.560 | 67,925 | -0.12(-2.11%) |
Aug 14, 2023 | 5.830 | 5.830 | 5.500 | 5.680 | 103,212 | -0.19(-3.24%) |
Aug 11, 2023 | 5.740 | 5.870 | 5.710 | 5.870 | 63,599 | +0.13(+2.26%) |
Aug 10, 2023 | 5.690 | 5.820 | 5.690 | 5.740 | 71,374 | +0.05(+0.88%) |
Aug 09, 2023 | 5.700 | 5.740 | 5.650 | 5.690 | 49,588 | -0.02(-0.35%) |
Aug 08, 2023 | 5.650 | 5.740 | 5.580 | 5.710 | 93,272 | -0.11(-1.89%) |
Aug 04, 2023 | 5.820 | 0 | +0.09(+1.57%) | |||
Aug 03, 2023 | 5.650 | 5.820 | 5.650 | 5.730 | 81,266 | -0.01(-0.17%) |
Aug 02, 2023 | 5.820 | 5.820 | 5.620 | 5.740 | 124,114 | -0.09(-1.54%) |