Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.374 | 5.400 | 5.320 | 5.400 | 60,124 | +0.05(+1.00%) |
Oct 30, 2023 | 5.143 | 5.347 | 5.099 | 5.347 | 47,633 | +0.20(+3.97%) |
Oct 27, 2023 | 5.161 | 5.161 | 5.048 | 5.143 | 46,474 | +0.05(+1.05%) |
Oct 26, 2023 | 5.152 | 5.152 | 4.895 | 5.090 | 144,708 | -0.06(-1.20%) |
Oct 25, 2023 | 5.187 | 5.205 | 5.099 | 5.152 | 72,977 | -0.06(-1.19%) |
Oct 24, 2023 | 5.161 | 5.214 | 5.072 | 5.214 | 20,619 | +0.05(+1.03%) |
Oct 23, 2023 | 5.072 | 5.179 | 5.054 | 5.161 | 51,059 | +0.06(+1.22%) |
Oct 20, 2023 | 5.178 | 5.213 | 5.081 | 5.099 | 50,718 | -0.06(-1.19%) |
Oct 19, 2023 | 5.099 | 5.283 | 5.046 | 5.160 | 34,805 | +0.09(+1.73%) |
Oct 18, 2023 | 5.186 | 5.221 | 5.037 | 5.072 | 60,269 | -0.18(-3.34%) |
Oct 17, 2023 | 5.143 | 5.309 | 5.141 | 5.248 | 65,923 | +0.07(+1.35%) |
Oct 16, 2023 | 5.186 | 5.283 | 5.178 | 5.178 | 48,900 | -0.04(-0.84%) |
Oct 13, 2023 | 5.169 | 5.256 | 5.160 | 5.221 | 44,980 | +0.03(+0.51%) |
Oct 12, 2023 | 5.204 | 5.300 | 5.169 | 5.195 | 58,986 | -0.09(-1.66%) |
Oct 11, 2023 | 5.178 | 5.316 | 5.151 | 5.283 | 58,907 | +0.16(+3.08%) |
Oct 10, 2023 | 5.081 | 5.213 | 5.046 | 5.125 | 29,899 | +0.04(+0.86%) |
Oct 09, 2023 | 5.090 | 5.169 | 5.064 | 5.081 | 57,466 | -0.03(-0.51%) |
Oct 06, 2023 | 5.116 | 5.291 | 5.090 | 5.107 | 61,660 | -0.11(-2.18%) |
Oct 05, 2023 | 5.151 | 5.256 | 5.095 | 5.221 | 15,765 | +0.04(+0.68%) |
Oct 04, 2023 | 5.064 | 5.239 | 5.047 | 5.186 | 44,296 | +0.15(+2.96%) |
Oct 03, 2023 | 5.213 | 5.265 | 4.972 | 5.037 | 72,785 | -0.20(-3.85%) |
Oct 02, 2023 | 5.256 | 5.309 | 5.143 | 5.239 | 74,088 | +0.00(+0.00%) |
Sep 29, 2023 | 5.300 | 5.379 | 5.213 | 5.239 | 34,704 | -0.02(-0.33%) |
Sep 28, 2023 | 5.125 | 5.327 | 5.125 | 5.256 | 26,021 | +0.07(+1.35%) |
Sep 27, 2023 | 5.151 | 5.344 | 5.112 | 5.186 | 50,439 | +0.05(+1.02%) |
Sep 26, 2023 | 5.300 | 5.300 | 5.090 | 5.134 | 96,271 | -0.14(-2.66%) |
Sep 25, 2023 | 5.274 | 5.274 | 5.213 | 5.274 | 54,904 | -0.02(-0.33%) |
Sep 22, 2023 | 5.370 | 5.432 | 5.248 | 5.291 | 33,242 | -0.09(-1.63%) |
Sep 21, 2023 | 5.327 | 5.484 | 5.309 | 5.379 | 50,692 | -0.16(-2.85%) |
Sep 20, 2023 | 5.615 | 5.623 | 5.424 | 5.537 | 176,697 | -0.07(-1.24%) |
Sep 19, 2023 | 5.398 | 5.615 | 5.337 | 5.606 | 156,201 | +0.20(+3.69%) |
Sep 18, 2023 | 5.251 | 5.407 | 5.251 | 5.407 | 85,245 | +0.08(+1.46%) |
Sep 15, 2023 | 5.216 | 5.329 | 5.173 | 5.329 | 68,925 | +0.06(+1.15%) |
Sep 14, 2023 | 5.156 | 5.285 | 5.156 | 5.268 | 61,665 | +0.00(+0.00%) |
Sep 13, 2023 | 5.130 | 5.294 | 5.112 | 5.268 | 44,876 | +0.16(+3.14%) |
Sep 12, 2023 | 5.078 | 5.150 | 5.069 | 5.108 | 43,743 | +0.04(+0.77%) |
Sep 11, 2023 | 5.182 | 5.182 | 5.052 | 5.069 | 52,131 | -0.08(-1.51%) |
Sep 08, 2023 | 5.121 | 5.190 | 5.095 | 5.147 | 45,350 | +0.01(+0.17%) |
Sep 07, 2023 | 5.199 | 5.232 | 5.112 | 5.138 | 40,237 | -0.03(-0.50%) |
Sep 06, 2023 | 5.069 | 5.175 | 5.069 | 5.164 | 29,602 | +0.10(+1.88%) |
Sep 05, 2023 | 5.251 | 5.311 | 5.069 | 5.069 | 40,574 | -0.01(-0.29%) |
Sep 01, 2023 | 5.294 | 5.329 | 5.034 | 5.083 | 85,420 | -0.25(-4.60%) |
Aug 31, 2023 | 5.320 | 5.329 | 5.242 | 5.329 | 34,728 | +0.07(+1.32%) |
Aug 30, 2023 | 5.329 | 5.329 | 5.182 | 5.260 | 25,221 | -0.01(-0.16%) |
Aug 29, 2023 | 5.208 | 5.329 | 5.156 | 5.268 | 73,930 | +0.10(+1.84%) |
Aug 28, 2023 | 5.182 | 5.285 | 5.138 | 5.173 | 35,238 | -0.05(-1.00%) |
Aug 25, 2023 | 5.242 | 5.320 | 5.130 | 5.225 | 54,039 | -0.06(-1.15%) |
Aug 24, 2023 | 5.285 | 5.311 | 5.130 | 5.285 | 20,621 | -0.05(-0.97%) |
Aug 23, 2023 | 5.285 | 5.407 | 5.285 | 5.337 | 49,794 | +0.03(+0.49%) |
Aug 22, 2023 | 5.269 | 5.311 | 5.234 | 5.311 | 61,595 | +0.12(+2.31%) |
Aug 21, 2023 | 5.140 | 5.260 | 5.097 | 5.192 | 64,710 | +0.05(+1.00%) |
Aug 18, 2023 | 5.046 | 5.217 | 4.935 | 5.140 | 87,665 | +0.13(+2.56%) |
Aug 17, 2023 | 5.140 | 5.140 | 4.935 | 5.012 | 64,177 | -0.05(-1.02%) |
Aug 16, 2023 | 5.149 | 5.191 | 5.063 | 5.063 | 40,776 | -0.08(-1.50%) |
Aug 15, 2023 | 5.106 | 5.303 | 5.106 | 5.140 | 47,456 | -0.03(-0.50%) |
Aug 14, 2023 | 5.140 | 5.260 | 5.072 | 5.166 | 153,600 | +0.23(+4.69%) |
Aug 11, 2023 | 4.952 | 4.952 | 4.851 | 4.935 | 77,223 | -0.02(-0.35%) |
Aug 10, 2023 | 4.892 | 5.003 | 4.889 | 4.952 | 58,720 | +0.02(+0.35%) |
Aug 09, 2023 | 5.054 | 5.054 | 4.909 | 4.935 | 47,118 | -0.01(-0.17%) |
Aug 08, 2023 | 4.977 | 5.063 | 4.930 | 4.943 | 73,769 | -0.08(-1.54%) |
Aug 07, 2023 | 5.174 | 5.215 | 4.978 | 5.020 | 54,739 | -0.04(-0.85%) |
Aug 04, 2023 | 5.054 | 5.097 | 5.003 | 5.063 | 62,163 | +0.01(+0.17%) |
Aug 03, 2023 | 5.140 | 5.140 | 5.033 | 5.054 | 52,931 | -0.08(-1.50%) |
Aug 02, 2023 | 5.269 | 5.269 | 5.106 | 5.132 | 61,228 | -0.14(-2.60%) |