Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.545 | 4.689 | 4.541 | 4.584 | 2,601,075 | +0.08(+1.69%) |
Oct 30, 2023 | 4.479 | 4.541 | 4.421 | 4.507 | 2,108,250 | +0.08(+1.72%) |
Oct 27, 2023 | 4.440 | 4.545 | 4.412 | 4.431 | 2,823,328 | +0.01(+0.22%) |
Oct 26, 2023 | 4.335 | 4.479 | 4.335 | 4.421 | 1,401,742 | +0.11(+2.43%) |
Oct 25, 2023 | 4.393 | 4.469 | 4.288 | 4.316 | 2,711,350 | -0.13(-3.00%) |
Oct 24, 2023 | 4.440 | 4.535 | 4.402 | 4.450 | 1,893,837 | -0.05(-1.06%) |
Oct 23, 2023 | 4.517 | 4.574 | 4.397 | 4.498 | 1,745,575 | -0.04(-0.84%) |
Oct 20, 2023 | 4.564 | 4.641 | 4.517 | 4.536 | 2,077,993 | -0.03(-0.63%) |
Oct 19, 2023 | 4.698 | 4.727 | 4.555 | 4.564 | 2,339,110 | -0.15(-3.24%) |
Oct 18, 2023 | 4.908 | 4.918 | 4.708 | 4.717 | 2,335,399 | -0.26(-5.18%) |
Oct 17, 2023 | 5.042 | 5.080 | 4.946 | 4.975 | 1,957,455 | -0.10(-1.88%) |
Oct 16, 2023 | 5.013 | 5.090 | 4.956 | 5.071 | 1,266,550 | +0.10(+1.92%) |
Oct 13, 2023 | 5.137 | 5.176 | 4.956 | 4.975 | 1,035,903 | -0.11(-2.25%) |
Oct 12, 2023 | 5.185 | 5.185 | 5.047 | 5.090 | 1,080,149 | -0.10(-1.84%) |
Oct 11, 2023 | 5.090 | 5.204 | 5.090 | 5.185 | 1,222,417 | +0.12(+2.45%) |
Oct 10, 2023 | 5.061 | 5.109 | 5.037 | 5.061 | 1,288,590 | +0.03(+0.57%) |
Oct 09, 2023 | 4.889 | 5.061 | 4.870 | 5.032 | 1,430,458 | +0.13(+2.73%) |
Oct 06, 2023 | 4.851 | 4.980 | 4.832 | 4.899 | 1,912,877 | -0.03(-0.58%) |
Oct 05, 2023 | 4.841 | 4.956 | 4.784 | 4.927 | 1,770,685 | +0.11(+2.18%) |
Oct 04, 2023 | 4.832 | 4.889 | 4.670 | 4.822 | 2,589,317 | -0.01(-0.20%) |
Oct 03, 2023 | 4.946 | 4.975 | 4.784 | 4.832 | 2,253,691 | -0.17(-3.44%) |
Oct 02, 2023 | 5.214 | 5.214 | 4.975 | 5.004 | 2,076,586 | -0.21(-4.03%) |
Sep 29, 2023 | 5.176 | 5.314 | 5.161 | 5.214 | 1,787,506 | +0.10(+1.87%) |
Sep 28, 2023 | 5.118 | 5.157 | 5.004 | 5.118 | 2,395,867 | +0.01(+0.19%) |
Sep 27, 2023 | 5.247 | 5.284 | 5.100 | 5.109 | 3,875,919 | -0.11(-2.12%) |
Sep 26, 2023 | 5.257 | 5.294 | 5.183 | 5.220 | 2,539,844 | -0.08(-1.57%) |
Sep 25, 2023 | 5.367 | 5.404 | 5.303 | 5.303 | 2,282,423 | -0.07(-1.37%) |
Sep 22, 2023 | 5.284 | 5.423 | 5.229 | 5.377 | 1,845,614 | +0.11(+2.11%) |
Sep 21, 2023 | 5.515 | 5.543 | 5.266 | 5.266 | 3,758,000 | -0.30(-5.32%) |
Sep 20, 2023 | 5.718 | 5.723 | 5.561 | 5.561 | 1,825,474 | -0.10(-1.79%) |
Sep 19, 2023 | 5.617 | 5.783 | 5.598 | 5.663 | 2,978,715 | +0.03(+0.49%) |
Sep 18, 2023 | 5.608 | 5.663 | 5.571 | 5.635 | 3,290,403 | +0.02(+0.33%) |
Sep 15, 2023 | 5.608 | 5.654 | 5.520 | 5.617 | 4,664,440 | -0.02(-0.33%) |
Sep 14, 2023 | 5.515 | 5.635 | 5.515 | 5.635 | 2,447,263 | +0.13(+2.35%) |
Sep 13, 2023 | 5.497 | 5.543 | 5.455 | 5.506 | 1,290,418 | +0.01(+0.17%) |
Sep 12, 2023 | 5.543 | 5.575 | 5.478 | 5.497 | 1,938,237 | -0.02(-0.34%) |
Sep 11, 2023 | 5.441 | 5.524 | 5.418 | 5.515 | 1,412,272 | +0.11(+2.05%) |
Sep 08, 2023 | 5.414 | 5.451 | 5.377 | 5.404 | 1,289,532 | +0.02(+0.34%) |
Sep 07, 2023 | 5.414 | 5.478 | 5.367 | 5.386 | 1,251,566 | -0.05(-0.85%) |
Sep 06, 2023 | 5.441 | 5.497 | 5.395 | 5.432 | 1,087,099 | -0.02(-0.34%) |
Sep 05, 2023 | 5.580 | 5.589 | 5.441 | 5.451 | 2,051,163 | -0.18(-3.12%) |
Sep 01, 2023 | 5.598 | 5.663 | 5.589 | 5.626 | 2,330,746 | +0.04(+0.66%) |
Aug 31, 2023 | 5.515 | 5.608 | 5.515 | 5.589 | 2,075,093 | +0.09(+1.68%) |
Aug 30, 2023 | 5.506 | 5.529 | 5.441 | 5.497 | 1,710,655 | -0.03(-0.50%) |
Aug 29, 2023 | 5.451 | 5.561 | 5.414 | 5.524 | 3,049,589 | +0.03(+0.50%) |
Aug 28, 2023 | 5.303 | 5.506 | 5.284 | 5.497 | 3,174,912 | +0.23(+4.39%) |
Aug 25, 2023 | 5.238 | 5.303 | 5.184 | 5.266 | 957,865 | +0.04(+0.71%) |
Aug 24, 2023 | 5.238 | 5.312 | 5.201 | 5.229 | 1,026,353 | -0.01(-0.18%) |
Aug 23, 2023 | 5.118 | 5.247 | 5.072 | 5.238 | 1,884,248 | +0.15(+2.90%) |
Aug 22, 2023 | 5.127 | 5.164 | 5.044 | 5.090 | 1,217,011 | +0.00(+0.00%) |
Aug 21, 2023 | 5.100 | 5.132 | 5.044 | 5.090 | 1,464,084 | -0.01(-0.18%) |
Aug 18, 2023 | 5.081 | 5.155 | 5.026 | 5.100 | 1,448,931 | -0.01(-0.18%) |
Aug 17, 2023 | 5.164 | 5.220 | 5.091 | 5.109 | 1,095,076 | -0.04(-0.72%) |
Aug 16, 2023 | 5.183 | 5.238 | 5.136 | 5.146 | 1,222,769 | -0.05(-0.89%) |
Aug 15, 2023 | 5.220 | 5.228 | 5.155 | 5.192 | 1,614,860 | -0.06(-1.23%) |
Aug 14, 2023 | 5.367 | 5.367 | 5.247 | 5.257 | 1,458,979 | -0.12(-2.23%) |
Aug 11, 2023 | 5.367 | 5.414 | 5.340 | 5.377 | 1,394,467 | +0.00(+0.00%) |
Aug 10, 2023 | 5.488 | 5.497 | 5.349 | 5.377 | 1,613,718 | -0.04(-0.68%) |
Aug 09, 2023 | 5.414 | 5.451 | 5.367 | 5.414 | 1,687,054 | -0.02(-0.34%) |
Aug 08, 2023 | 5.367 | 5.469 | 5.305 | 5.432 | 2,616,792 | -0.05(-0.84%) |
Aug 07, 2023 | 5.571 | 5.589 | 5.446 | 5.478 | 2,950,543 | -0.08(-1.49%) |
Aug 04, 2023 | 5.321 | 5.580 | 5.318 | 5.561 | 2,857,338 | +0.32(+6.17%) |
Aug 03, 2023 | 5.589 | 5.635 | 5.210 | 5.238 | 4,307,616 | -0.49(-8.55%) |
Aug 02, 2023 | 5.700 | 5.755 | 5.621 | 5.728 | 2,367,489 | -0.06(-0.96%) |