Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.849 | 4.887 | 4.818 | 4.839 | 363,648 | +0.00(+0.00%) |
Oct 30, 2023 | 4.743 | 4.849 | 4.743 | 4.839 | 418,097 | +0.16(+3.48%) |
Oct 27, 2023 | 4.830 | 4.839 | 4.648 | 4.676 | 630,270 | -0.16(-3.36%) |
Oct 26, 2023 | 4.763 | 4.868 | 4.739 | 4.839 | 597,121 | +0.11(+2.22%) |
Oct 25, 2023 | 4.724 | 4.782 | 4.672 | 4.734 | 403,290 | -0.03(-0.60%) |
Oct 24, 2023 | 4.782 | 4.820 | 4.700 | 4.763 | 571,846 | +0.02(+0.40%) |
Oct 23, 2023 | 4.791 | 4.887 | 4.734 | 4.743 | 439,678 | -0.08(-1.59%) |
Oct 20, 2023 | 4.810 | 4.877 | 4.791 | 4.820 | 611,770 | +0.02(+0.40%) |
Oct 19, 2023 | 4.916 | 4.944 | 4.801 | 4.801 | 542,383 | -0.14(-2.90%) |
Oct 18, 2023 | 5.107 | 5.107 | 4.911 | 4.944 | 543,839 | -0.21(-4.08%) |
Oct 17, 2023 | 5.059 | 5.193 | 5.059 | 5.155 | 475,385 | +0.08(+1.51%) |
Oct 16, 2023 | 5.069 | 5.136 | 5.030 | 5.078 | 1,106,921 | +0.07(+1.34%) |
Oct 13, 2023 | 5.126 | 5.126 | 4.992 | 5.011 | 417,299 | -0.06(-1.13%) |
Oct 12, 2023 | 5.174 | 5.174 | 5.035 | 5.069 | 430,607 | -0.10(-1.85%) |
Oct 11, 2023 | 5.183 | 5.260 | 5.131 | 5.164 | 389,296 | +0.01(+0.19%) |
Oct 10, 2023 | 5.183 | 5.287 | 5.136 | 5.155 | 841,789 | +0.02(+0.37%) |
Oct 09, 2023 | 5.040 | 5.191 | 5.040 | 5.136 | 335,246 | +0.08(+1.51%) |
Oct 06, 2023 | 5.116 | 5.136 | 5.002 | 5.059 | 458,562 | -0.08(-1.49%) |
Oct 05, 2023 | 5.145 | 5.222 | 5.121 | 5.136 | 410,225 | -0.02(-0.37%) |
Oct 04, 2023 | 5.126 | 5.193 | 5.088 | 5.155 | 488,583 | +0.01(+0.19%) |
Oct 03, 2023 | 5.126 | 5.202 | 5.078 | 5.145 | 552,427 | +0.00(+0.00%) |
Oct 02, 2023 | 5.451 | 5.547 | 5.126 | 5.145 | 754,753 | -0.34(-6.27%) |
Sep 29, 2023 | 5.499 | 5.552 | 5.446 | 5.489 | 677,007 | +0.03(+0.53%) |
Sep 28, 2023 | 5.528 | 5.623 | 5.418 | 5.461 | 761,034 | -0.06(-1.04%) |
Sep 27, 2023 | 5.528 | 5.622 | 5.422 | 5.518 | 535,051 | +0.02(+0.35%) |
Sep 26, 2023 | 5.547 | 5.590 | 5.499 | 5.499 | 517,785 | -0.10(-1.71%) |
Sep 25, 2023 | 5.518 | 5.614 | 5.480 | 5.595 | 502,070 | +0.03(+0.52%) |
Sep 22, 2023 | 5.662 | 5.666 | 5.480 | 5.566 | 1,546,256 | -0.09(-1.52%) |
Sep 21, 2023 | 5.585 | 5.652 | 5.556 | 5.652 | 647,305 | +0.02(+0.34%) |
Sep 20, 2023 | 5.518 | 5.815 | 5.518 | 5.633 | 904,302 | +0.14(+2.61%) |
Sep 19, 2023 | 5.394 | 5.509 | 5.327 | 5.489 | 576,652 | +0.10(+1.77%) |
Sep 18, 2023 | 5.394 | 5.422 | 5.336 | 5.394 | 432,155 | -0.01(-0.18%) |
Sep 15, 2023 | 5.470 | 5.537 | 5.384 | 5.403 | 1,567,060 | -0.09(-1.57%) |
Sep 14, 2023 | 5.164 | 5.523 | 5.164 | 5.489 | 618,774 | +0.37(+7.29%) |
Sep 13, 2023 | 5.126 | 5.174 | 5.030 | 5.116 | 698,807 | -0.02(-0.37%) |
Sep 12, 2023 | 5.030 | 5.193 | 5.026 | 5.136 | 467,081 | +0.13(+2.68%) |
Sep 11, 2023 | 5.126 | 5.145 | 4.987 | 5.002 | 730,376 | -0.08(-1.51%) |
Sep 08, 2023 | 5.040 | 5.126 | 4.992 | 5.078 | 511,038 | +0.06(+1.14%) |
Sep 07, 2023 | 5.021 | 5.093 | 4.983 | 5.021 | 1,154,780 | -0.01(-0.19%) |
Sep 06, 2023 | 5.049 | 5.083 | 4.954 | 5.030 | 942,057 | -0.02(-0.38%) |
Sep 05, 2023 | 5.155 | 5.183 | 5.030 | 5.049 | 844,959 | -0.14(-2.76%) |
Sep 01, 2023 | 5.145 | 5.212 | 5.107 | 5.193 | 804,294 | +0.10(+1.88%) |
Aug 31, 2023 | 5.021 | 5.126 | 4.954 | 5.097 | 1,400,328 | +0.08(+1.52%) |
Aug 30, 2023 | 4.839 | 5.040 | 4.839 | 5.021 | 627,915 | +0.15(+3.14%) |
Aug 29, 2023 | 4.696 | 4.868 | 4.667 | 4.868 | 475,364 | +0.20(+4.30%) |
Aug 28, 2023 | 4.676 | 4.791 | 4.662 | 4.667 | 1,120,469 | +0.03(+0.62%) |
Aug 25, 2023 | 4.676 | 4.734 | 4.605 | 4.638 | 625,287 | -0.02(-0.41%) |
Aug 24, 2023 | 4.619 | 4.657 | 4.523 | 4.657 | 1,067,057 | +0.01(+0.21%) |
Aug 23, 2023 | 4.696 | 4.705 | 4.571 | 4.648 | 741,649 | -0.06(-1.22%) |
Aug 22, 2023 | 4.944 | 4.973 | 4.676 | 4.705 | 614,997 | -0.23(-4.65%) |
Aug 21, 2023 | 5.030 | 5.054 | 4.916 | 4.935 | 508,936 | -0.08(-1.62%) |
Aug 18, 2023 | 5.035 | 5.120 | 4.978 | 5.016 | 653,454 | -0.05(-0.93%) |
Aug 17, 2023 | 5.120 | 5.168 | 5.054 | 5.063 | 354,190 | -0.05(-0.92%) |
Aug 16, 2023 | 5.167 | 5.261 | 5.110 | 5.110 | 514,250 | -0.04(-0.73%) |
Aug 15, 2023 | 5.148 | 5.167 | 5.120 | 5.148 | 1,062,185 | -0.05(-0.91%) |
Aug 14, 2023 | 5.280 | 5.280 | 5.128 | 5.195 | 435,678 | -0.09(-1.78%) |
Aug 11, 2023 | 5.327 | 5.374 | 5.280 | 5.289 | 480,245 | -0.05(-0.88%) |
Aug 10, 2023 | 5.440 | 5.544 | 5.327 | 5.337 | 402,297 | -0.11(-2.08%) |
Aug 09, 2023 | 5.723 | 5.723 | 5.129 | 5.450 | 818,274 | -0.25(-4.46%) |
Aug 08, 2023 | 5.610 | 5.874 | 5.563 | 5.704 | 338,962 | +0.00(+0.00%) |
Aug 07, 2023 | 5.770 | 5.789 | 5.667 | 5.704 | 304,154 | -0.04(-0.66%) |
Aug 04, 2023 | 5.780 | 5.855 | 5.733 | 5.742 | 461,238 | -0.01(-0.16%) |
Aug 03, 2023 | 5.751 | 5.827 | 5.704 | 5.751 | 342,977 | -0.05(-0.81%) |
Aug 02, 2023 | 5.704 | 5.827 | 5.685 | 5.799 | 329,162 | +0.03(+0.49%) |