Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.077 | 5.110 | 5.010 | 5.048 | 15,552,922 | -0.09(-1.67%) |
Oct 30, 2023 | 5.210 | 5.224 | 5.067 | 5.134 | 24,512,934 | -0.03(-0.55%) |
Oct 27, 2023 | 5.324 | 5.328 | 5.143 | 5.162 | 10,496,389 | -0.11(-2.16%) |
Oct 26, 2023 | 5.124 | 5.286 | 5.124 | 5.276 | 15,186,726 | +0.16(+3.16%) |
Oct 25, 2023 | 5.153 | 5.191 | 5.110 | 5.115 | 11,416,367 | -0.01(-0.19%) |
Oct 24, 2023 | 5.134 | 5.186 | 5.081 | 5.124 | 10,386,297 | +0.03(+0.56%) |
Oct 23, 2023 | 5.057 | 5.172 | 5.038 | 5.096 | 12,468,003 | +0.02(+0.37%) |
Oct 20, 2023 | 5.077 | 5.096 | 5.010 | 5.077 | 16,985,360 | +0.00(+0.00%) |
Oct 19, 2023 | 5.000 | 5.158 | 4.991 | 5.077 | 14,189,950 | +0.07(+1.33%) |
Oct 18, 2023 | 5.077 | 5.124 | 4.991 | 5.010 | 24,249,280 | -0.14(-2.77%) |
Oct 17, 2023 | 5.134 | 5.219 | 5.115 | 5.153 | 15,711,924 | -0.04(-0.73%) |
Oct 16, 2023 | 5.191 | 5.229 | 5.153 | 5.191 | 13,409,395 | +0.05(+0.92%) |
Oct 13, 2023 | 5.191 | 5.248 | 5.124 | 5.143 | 14,519,901 | +0.00(+0.00%) |
Oct 12, 2023 | 5.210 | 5.257 | 5.105 | 5.143 | 9,448,720 | -0.10(-1.81%) |
Oct 11, 2023 | 5.200 | 5.248 | 5.153 | 5.238 | 15,989,398 | +0.10(+1.85%) |
Oct 10, 2023 | 5.143 | 5.219 | 5.129 | 5.143 | 22,694,846 | +0.07(+1.31%) |
Oct 09, 2023 | 5.086 | 5.096 | 5.015 | 5.077 | 17,544,488 | -0.05(-0.93%) |
Oct 06, 2023 | 4.981 | 5.205 | 4.953 | 5.124 | 28,559,278 | +0.04(+0.75%) |
Oct 05, 2023 | 5.029 | 5.105 | 4.972 | 5.086 | 37,433,700 | +0.07(+1.33%) |
Oct 04, 2023 | 4.915 | 5.019 | 4.886 | 5.019 | 16,209,933 | +0.13(+2.72%) |
Oct 03, 2023 | 4.972 | 5.010 | 4.867 | 4.886 | 18,019,608 | -0.15(-3.02%) |
Oct 02, 2023 | 5.077 | 5.091 | 4.991 | 5.038 | 10,680,174 | -0.06(-1.24%) |
Sep 29, 2023 | 5.130 | 5.159 | 5.083 | 5.102 | 16,152,768 | +0.02(+0.37%) |
Sep 28, 2023 | 4.969 | 5.130 | 4.959 | 5.083 | 16,040,751 | +0.12(+2.49%) |
Sep 27, 2023 | 5.073 | 5.073 | 4.921 | 4.959 | 19,013,152 | -0.08(-1.51%) |
Sep 26, 2023 | 5.083 | 5.130 | 5.026 | 5.035 | 10,142,016 | -0.09(-1.85%) |
Sep 25, 2023 | 5.159 | 5.159 | 5.121 | 5.130 | 10,238,066 | -0.05(-0.92%) |
Sep 22, 2023 | 5.178 | 5.225 | 5.159 | 5.178 | 18,477,786 | +0.01(+0.18%) |
Sep 21, 2023 | 5.216 | 5.230 | 5.159 | 5.168 | 12,073,104 | -0.17(-3.20%) |
Sep 20, 2023 | 5.330 | 5.425 | 5.322 | 5.339 | 14,410,054 | +0.09(+1.63%) |
Sep 19, 2023 | 5.311 | 5.339 | 5.244 | 5.254 | 14,917,549 | -0.03(-0.65%) |
Sep 18, 2023 | 5.326 | 5.361 | 5.269 | 5.288 | 12,000,340 | -0.01(-0.18%) |
Sep 15, 2023 | 5.335 | 5.344 | 5.269 | 5.297 | 23,091,834 | -0.01(-0.18%) |
Sep 14, 2023 | 5.307 | 5.354 | 5.279 | 5.307 | 15,477,025 | +0.03(+0.53%) |
Sep 13, 2023 | 5.269 | 5.344 | 5.260 | 5.279 | 15,978,592 | +0.08(+1.63%) |
Sep 12, 2023 | 5.175 | 5.241 | 5.161 | 5.194 | 12,886,551 | +0.00(+0.00%) |
Sep 11, 2023 | 5.128 | 5.221 | 5.095 | 5.194 | 14,616,169 | +0.17(+3.37%) |
Sep 08, 2023 | 5.015 | 5.100 | 4.987 | 5.025 | 12,717,055 | +0.04(+0.75%) |
Sep 07, 2023 | 5.025 | 5.025 | 4.959 | 4.987 | 11,125,997 | -0.03(-0.56%) |
Sep 06, 2023 | 5.062 | 5.123 | 4.996 | 5.015 | 12,496,788 | -0.06(-1.11%) |
Sep 05, 2023 | 5.119 | 5.175 | 5.062 | 5.072 | 19,910,022 | -0.18(-3.41%) |
Sep 01, 2023 | 5.307 | 5.316 | 5.227 | 5.250 | 28,129,314 | +0.08(+1.52%) |
Aug 31, 2023 | 5.210 | 5.228 | 5.125 | 5.172 | 29,132,442 | -0.13(-2.48%) |
Aug 30, 2023 | 5.407 | 5.416 | 5.294 | 5.304 | 20,296,994 | -0.16(-2.93%) |
Aug 29, 2023 | 5.398 | 5.487 | 5.374 | 5.463 | 24,388,898 | +0.13(+2.47%) |
Aug 28, 2023 | 5.115 | 5.351 | 5.097 | 5.332 | 27,590,922 | +0.17(+3.28%) |
Aug 25, 2023 | 5.200 | 5.205 | 5.106 | 5.162 | 18,306,314 | -0.06(-1.08%) |
Aug 24, 2023 | 5.247 | 5.285 | 5.200 | 5.219 | 14,393,288 | -0.11(-2.12%) |
Aug 23, 2023 | 5.181 | 5.351 | 5.162 | 5.332 | 26,515,868 | +0.18(+3.47%) |
Aug 22, 2023 | 5.106 | 5.181 | 5.078 | 5.153 | 16,611,822 | +0.11(+2.24%) |
Aug 21, 2023 | 5.040 | 5.078 | 5.005 | 5.040 | 16,217,857 | -0.05(-0.92%) |
Aug 18, 2023 | 4.984 | 5.125 | 4.984 | 5.087 | 14,666,012 | +0.07(+1.31%) |
Aug 17, 2023 | 5.097 | 5.125 | 5.012 | 5.021 | 20,643,452 | -0.06(-1.11%) |
Aug 16, 2023 | 5.115 | 5.181 | 5.059 | 5.078 | 24,917,502 | -0.01(-0.18%) |
Aug 15, 2023 | 5.078 | 5.111 | 5.031 | 5.087 | 22,603,176 | -0.04(-0.73%) |
Aug 14, 2023 | 5.200 | 5.200 | 5.115 | 5.125 | 11,470,657 | -0.12(-2.33%) |
Aug 11, 2023 | 5.285 | 5.322 | 5.233 | 5.247 | 15,142,758 | -0.03(-0.53%) |
Aug 10, 2023 | 5.294 | 5.393 | 5.275 | 5.275 | 26,856,032 | +0.06(+1.08%) |
Aug 09, 2023 | 5.210 | 5.247 | 5.116 | 5.219 | 26,770,394 | -0.02(-0.36%) |
Aug 08, 2023 | 5.200 | 5.332 | 5.172 | 5.238 | 29,643,674 | -0.05(-0.89%) |
Aug 07, 2023 | 5.369 | 5.379 | 5.275 | 5.285 | 23,900,224 | -0.06(-1.06%) |
Aug 04, 2023 | 5.416 | 5.497 | 5.332 | 5.341 | 26,229,448 | -0.07(-1.22%) |
Aug 03, 2023 | 5.529 | 5.590 | 5.407 | 5.407 | 14,745,976 | -0.16(-2.87%) |
Aug 02, 2023 | 5.586 | 5.604 | 5.492 | 5.567 | 17,890,590 | -0.02(-0.34%) |