Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.422 | 5.470 | 5.325 | 5.460 | 742,542 | +0.08(+1.44%) |
Oct 30, 2023 | 5.276 | 5.402 | 5.247 | 5.383 | 704,641 | +0.18(+3.54%) |
Oct 27, 2023 | 5.489 | 5.489 | 5.141 | 5.199 | 1,897,491 | -0.28(-5.12%) |
Oct 26, 2023 | 5.422 | 5.528 | 5.378 | 5.480 | 1,000,387 | +0.10(+1.80%) |
Oct 25, 2023 | 5.567 | 5.601 | 5.363 | 5.383 | 2,105,165 | -0.21(-3.81%) |
Oct 24, 2023 | 5.538 | 5.615 | 5.489 | 5.596 | 806,790 | +0.09(+1.58%) |
Oct 23, 2023 | 5.412 | 5.591 | 5.373 | 5.509 | 907,315 | +0.03(+0.53%) |
Oct 20, 2023 | 5.586 | 5.586 | 5.480 | 5.480 | 1,217,037 | -0.08(-1.39%) |
Oct 19, 2023 | 5.654 | 5.722 | 5.547 | 5.557 | 1,452,452 | -0.13(-2.21%) |
Oct 18, 2023 | 5.702 | 5.751 | 5.644 | 5.683 | 1,045,911 | -0.08(-1.34%) |
Oct 17, 2023 | 5.664 | 5.857 | 5.664 | 5.760 | 1,544,358 | +0.07(+1.19%) |
Oct 16, 2023 | 5.644 | 5.717 | 5.591 | 5.693 | 1,007,160 | +0.12(+2.08%) |
Oct 13, 2023 | 5.731 | 5.741 | 5.538 | 5.576 | 1,877,794 | -0.14(-2.37%) |
Oct 12, 2023 | 5.635 | 5.722 | 5.547 | 5.712 | 1,875,906 | +0.09(+1.55%) |
Oct 11, 2023 | 5.673 | 5.741 | 5.596 | 5.625 | 3,185,979 | -0.02(-0.34%) |
Oct 10, 2023 | 5.731 | 5.741 | 5.615 | 5.644 | 3,373,193 | +0.01(+0.17%) |
Oct 09, 2023 | 5.596 | 5.712 | 5.480 | 5.635 | 1,704,653 | -0.02(-0.34%) |
Oct 06, 2023 | 5.693 | 5.751 | 5.605 | 5.654 | 1,467,225 | -0.06(-1.02%) |
Oct 05, 2023 | 5.848 | 5.932 | 5.615 | 5.712 | 6,185,190 | -0.13(-2.16%) |
Oct 04, 2023 | 5.557 | 5.838 | 5.557 | 5.838 | 1,045,039 | +0.26(+4.69%) |
Oct 03, 2023 | 5.635 | 5.678 | 5.528 | 5.576 | 2,707,826 | -0.10(-1.71%) |
Oct 02, 2023 | 5.567 | 5.702 | 5.567 | 5.673 | 1,584,049 | +0.06(+1.03%) |
Sep 29, 2023 | 5.731 | 5.731 | 5.557 | 5.615 | 1,338,178 | -0.05(-0.85%) |
Sep 28, 2023 | 5.489 | 5.712 | 5.489 | 5.664 | 1,925,270 | +0.19(+3.54%) |
Sep 27, 2023 | 5.363 | 5.528 | 5.363 | 5.470 | 1,727,688 | +0.15(+2.91%) |
Sep 26, 2023 | 5.412 | 5.460 | 5.305 | 5.315 | 1,116,815 | -0.15(-2.66%) |
Sep 25, 2023 | 5.247 | 5.470 | 5.422 | 5.460 | 588,883 | +0.15(+2.92%) |
Sep 22, 2023 | 5.363 | 5.412 | 5.305 | 5.305 | 767,790 | -0.06(-1.08%) |
Sep 21, 2023 | 5.412 | 5.441 | 5.363 | 5.363 | 376,413 | -0.08(-1.42%) |
Sep 20, 2023 | 5.547 | 5.591 | 5.441 | 5.441 | 940,657 | -0.07(-1.23%) |
Sep 19, 2023 | 5.499 | 5.547 | 5.417 | 5.509 | 523,468 | +0.03(+0.53%) |
Sep 18, 2023 | 5.586 | 5.586 | 5.470 | 5.480 | 496,225 | -0.10(-1.74%) |
Sep 15, 2023 | 5.431 | 5.654 | 5.431 | 5.576 | 4,063,060 | +0.11(+1.95%) |
Sep 14, 2023 | 5.518 | 5.557 | 5.397 | 5.470 | 842,673 | +0.02(+0.36%) |
Sep 13, 2023 | 5.615 | 5.654 | 5.446 | 5.451 | 641,627 | -0.16(-2.93%) |
Sep 12, 2023 | 5.702 | 5.731 | 5.586 | 5.615 | 1,014,922 | -0.10(-1.69%) |
Sep 11, 2023 | 5.712 | 5.751 | 5.693 | 5.712 | 645,344 | +0.01(+0.17%) |
Sep 08, 2023 | 5.596 | 5.712 | 5.591 | 5.702 | 502,860 | +0.08(+1.38%) |
Sep 07, 2023 | 5.538 | 5.639 | 5.528 | 5.625 | 997,042 | -0.07(-1.19%) |
Sep 06, 2023 | 5.712 | 5.770 | 5.664 | 5.693 | 569,121 | -0.02(-0.34%) |
Sep 05, 2023 | 5.567 | 5.712 | 5.552 | 5.712 | 556,496 | +0.09(+1.55%) |
Sep 01, 2023 | 5.683 | 5.722 | 5.615 | 5.625 | 450,115 | +0.00(+0.00%) |
Aug 31, 2023 | 5.683 | 5.683 | 5.562 | 5.625 | 547,840 | +0.00(+0.00%) |
Aug 30, 2023 | 5.644 | 5.702 | 5.596 | 5.625 | 529,154 | -0.07(-1.19%) |
Aug 29, 2023 | 5.596 | 5.693 | 5.528 | 5.693 | 585,087 | +0.11(+1.91%) |
Aug 28, 2023 | 5.334 | 5.596 | 5.334 | 5.586 | 848,308 | +0.32(+6.07%) |
Aug 25, 2023 | 5.354 | 5.392 | 5.247 | 5.267 | 491,770 | -0.07(-1.27%) |
Aug 24, 2023 | 5.460 | 5.509 | 5.320 | 5.334 | 644,617 | -0.15(-2.65%) |
Aug 23, 2023 | 5.470 | 5.489 | 5.402 | 5.480 | 617,034 | +0.05(+0.89%) |
Aug 22, 2023 | 5.373 | 5.451 | 5.315 | 5.431 | 504,541 | +0.08(+1.45%) |
Aug 21, 2023 | 5.441 | 5.451 | 5.310 | 5.354 | 669,357 | -0.09(-1.60%) |
Aug 18, 2023 | 5.276 | 5.451 | 5.267 | 5.441 | 478,840 | +0.10(+1.81%) |
Aug 17, 2023 | 5.441 | 5.509 | 5.344 | 5.344 | 524,477 | -0.10(-1.78%) |
Aug 16, 2023 | 5.441 | 5.518 | 5.417 | 5.441 | 531,653 | -0.03(-0.53%) |
Aug 15, 2023 | 5.422 | 5.489 | 5.403 | 5.470 | 439,417 | -0.05(-0.87%) |
Aug 14, 2023 | 5.556 | 5.604 | 5.460 | 5.518 | 493,662 | -0.09(-1.54%) |
Aug 11, 2023 | 5.614 | 5.689 | 5.547 | 5.604 | 579,697 | -0.04(-0.68%) |
Aug 10, 2023 | 5.757 | 5.786 | 5.614 | 5.642 | 1,118,485 | -0.08(-1.34%) |
Aug 09, 2023 | 5.662 | 5.743 | 5.594 | 5.719 | 737,233 | +0.06(+1.02%) |
Aug 08, 2023 | 5.527 | 5.662 | 5.422 | 5.662 | 622,786 | +0.04(+0.68%) |
Aug 07, 2023 | 5.547 | 5.642 | 5.436 | 5.623 | 724,262 | +0.07(+1.21%) |
Aug 04, 2023 | 5.594 | 5.642 | 5.480 | 5.556 | 735,722 | +0.01(+0.17%) |
Aug 03, 2023 | 5.824 | 5.853 | 5.230 | 5.547 | 2,056,670 | -0.27(-4.61%) |
Aug 02, 2023 | 5.978 | 5.997 | 5.796 | 5.815 | 1,037,936 | -0.27(-4.41%) |