Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.047 | 5.096 | 4.919 | 4.968 | 103,550 | -0.14(-2.70%) |
Oct 30, 2023 | 5.530 | 5.530 | 5.091 | 5.106 | 140,740 | -0.36(-6.67%) |
Oct 27, 2023 | 5.638 | 5.648 | 5.402 | 5.471 | 242,715 | -0.19(-3.31%) |
Oct 26, 2023 | 5.668 | 5.737 | 5.621 | 5.658 | 92,957 | -0.01(-0.17%) |
Oct 25, 2023 | 5.717 | 5.767 | 5.629 | 5.668 | 85,860 | -0.09(-1.54%) |
Oct 24, 2023 | 5.767 | 5.934 | 5.737 | 5.757 | 74,310 | +0.02(+0.34%) |
Oct 23, 2023 | 5.924 | 5.944 | 5.717 | 5.737 | 70,318 | -0.23(-3.80%) |
Oct 20, 2023 | 5.834 | 6.112 | 5.834 | 5.964 | 78,265 | -0.00(-0.08%) |
Oct 19, 2023 | 5.934 | 5.993 | 5.885 | 5.969 | 128,143 | -0.03(-0.57%) |
Oct 18, 2023 | 6.112 | 6.161 | 5.964 | 6.003 | 49,231 | -0.13(-2.09%) |
Oct 17, 2023 | 5.944 | 6.294 | 5.944 | 6.131 | 134,023 | +0.11(+1.80%) |
Oct 16, 2023 | 6.043 | 6.053 | 5.954 | 6.023 | 103,588 | -0.09(-1.53%) |
Oct 13, 2023 | 6.200 | 6.200 | 6.082 | 6.117 | 46,581 | -0.05(-0.88%) |
Oct 12, 2023 | 6.122 | 6.287 | 6.053 | 6.171 | 92,297 | +0.05(+0.81%) |
Oct 11, 2023 | 6.112 | 6.200 | 5.998 | 6.122 | 257,564 | -0.02(-0.32%) |
Oct 10, 2023 | 5.905 | 6.161 | 5.865 | 6.141 | 232,652 | +0.24(+4.01%) |
Oct 09, 2023 | 5.816 | 6.004 | 5.757 | 5.905 | 145,233 | +0.04(+0.67%) |
Oct 06, 2023 | 5.747 | 5.974 | 5.747 | 5.865 | 226,155 | +0.09(+1.54%) |
Oct 05, 2023 | 5.579 | 5.846 | 5.579 | 5.777 | 95,096 | +0.19(+3.35%) |
Oct 04, 2023 | 5.540 | 5.648 | 5.422 | 5.589 | 68,563 | -0.01(-0.18%) |
Oct 03, 2023 | 5.668 | 5.675 | 5.540 | 5.599 | 44,059 | -0.05(-0.87%) |
Oct 02, 2023 | 5.353 | 5.767 | 5.353 | 5.648 | 194,946 | +0.21(+3.80%) |
Sep 29, 2023 | 5.353 | 5.470 | 5.310 | 5.441 | 73,782 | +0.13(+2.41%) |
Sep 28, 2023 | 5.392 | 5.402 | 5.293 | 5.313 | 51,591 | -0.06(-1.10%) |
Sep 27, 2023 | 5.422 | 5.471 | 5.323 | 5.372 | 55,737 | -0.05(-0.91%) |
Sep 26, 2023 | 5.353 | 5.491 | 5.353 | 5.422 | 75,748 | +0.06(+1.10%) |
Sep 25, 2023 | 5.215 | 5.461 | 5.353 | 5.362 | 202,093 | +0.05(+0.93%) |
Sep 22, 2023 | 5.313 | 5.402 | 5.284 | 5.313 | 34,126 | +0.07(+1.32%) |
Sep 21, 2023 | 5.284 | 5.353 | 5.224 | 5.244 | 41,738 | -0.07(-1.39%) |
Sep 20, 2023 | 5.377 | 5.426 | 5.260 | 5.318 | 49,500 | -0.01(-0.18%) |
Sep 19, 2023 | 5.230 | 5.387 | 5.230 | 5.328 | 82,752 | +0.07(+1.31%) |
Sep 18, 2023 | 5.220 | 5.289 | 5.159 | 5.259 | 52,835 | -0.02(-0.37%) |
Sep 15, 2023 | 5.092 | 5.348 | 5.088 | 5.279 | 63,783 | +0.15(+2.87%) |
Sep 14, 2023 | 5.083 | 5.200 | 5.043 | 5.132 | 25,274 | +0.07(+1.36%) |
Sep 13, 2023 | 5.092 | 5.092 | 4.994 | 5.063 | 106,275 | -0.07(-1.34%) |
Sep 12, 2023 | 5.034 | 5.142 | 5.004 | 5.132 | 32,925 | +0.07(+1.36%) |
Sep 11, 2023 | 4.945 | 5.171 | 4.945 | 5.063 | 66,730 | -0.01(-0.19%) |
Sep 08, 2023 | 5.034 | 5.112 | 4.994 | 5.073 | 35,354 | +0.03(+0.58%) |
Sep 07, 2023 | 5.112 | 5.161 | 4.935 | 5.043 | 141,563 | -0.07(-1.34%) |
Sep 06, 2023 | 5.122 | 5.210 | 5.105 | 5.112 | 35,891 | -0.07(-1.33%) |
Sep 05, 2023 | 5.240 | 5.240 | 5.102 | 5.181 | 49,365 | -0.12(-2.22%) |
Sep 01, 2023 | 5.210 | 5.348 | 5.210 | 5.298 | 31,461 | +0.10(+1.89%) |
Aug 31, 2023 | 5.142 | 5.240 | 5.083 | 5.200 | 56,125 | +0.04(+0.76%) |
Aug 30, 2023 | 5.348 | 5.387 | 5.161 | 5.161 | 82,468 | -0.26(-4.88%) |
Aug 29, 2023 | 5.043 | 5.436 | 5.043 | 5.426 | 262,535 | +0.36(+7.17%) |
Aug 28, 2023 | 5.043 | 5.132 | 5.043 | 5.063 | 46,690 | +0.01(+0.19%) |
Aug 25, 2023 | 5.092 | 5.181 | 5.043 | 5.053 | 55,397 | -0.05(-0.96%) |
Aug 24, 2023 | 5.298 | 5.308 | 5.102 | 5.102 | 32,068 | -0.23(-4.24%) |
Aug 23, 2023 | 5.240 | 5.338 | 5.112 | 5.328 | 69,982 | +0.09(+1.69%) |
Aug 22, 2023 | 5.171 | 5.298 | 5.163 | 5.240 | 69,241 | +0.08(+1.52%) |
Aug 21, 2023 | 5.249 | 5.279 | 5.139 | 5.161 | 64,842 | -0.14(-2.59%) |
Aug 18, 2023 | 5.308 | 5.436 | 5.240 | 5.298 | 72,808 | -0.08(-1.46%) |
Aug 17, 2023 | 5.436 | 5.465 | 5.338 | 5.377 | 50,856 | -0.03(-0.54%) |
Aug 16, 2023 | 5.249 | 5.563 | 5.249 | 5.406 | 108,553 | +0.10(+1.85%) |
Aug 15, 2023 | 5.387 | 5.426 | 5.274 | 5.308 | 46,122 | -0.15(-2.70%) |
Aug 14, 2023 | 5.102 | 5.475 | 5.102 | 5.455 | 178,071 | +0.26(+5.10%) |
Aug 11, 2023 | 5.191 | 5.269 | 5.132 | 5.191 | 61,853 | -0.03(-0.56%) |
Aug 10, 2023 | 5.348 | 5.426 | 5.112 | 5.220 | 104,170 | -0.13(-2.39%) |
Aug 09, 2023 | 5.122 | 5.377 | 5.102 | 5.348 | 78,428 | +0.20(+3.81%) |
Aug 08, 2023 | 5.269 | 5.279 | 5.102 | 5.151 | 100,888 | -0.15(-2.78%) |
Aug 07, 2023 | 5.132 | 5.357 | 5.102 | 5.298 | 101,185 | +0.23(+4.45%) |
Aug 04, 2023 | 5.191 | 5.289 | 5.063 | 5.073 | 52,150 | -0.14(-2.64%) |
Aug 03, 2023 | 4.975 | 5.269 | 4.975 | 5.210 | 156,709 | +0.28(+5.78%) |
Aug 02, 2023 | 5.151 | 5.298 | 4.906 | 4.926 | 189,147 | -0.33(-6.34%) |