Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.025 | 5.058 | 4.959 | 4.997 | 15,712,881 | -0.08(-1.67%) |
Oct 30, 2023 | 5.157 | 5.171 | 5.015 | 5.081 | 24,765,044 | -0.03(-0.55%) |
Oct 27, 2023 | 5.269 | 5.274 | 5.091 | 5.110 | 10,604,342 | -0.11(-2.16%) |
Oct 26, 2023 | 5.072 | 5.232 | 5.072 | 5.222 | 15,342,918 | +0.16(+3.16%) |
Oct 25, 2023 | 5.100 | 5.138 | 5.058 | 5.062 | 11,533,782 | -0.01(-0.19%) |
Oct 24, 2023 | 5.081 | 5.133 | 5.030 | 5.072 | 10,493,118 | +0.03(+0.56%) |
Oct 23, 2023 | 5.006 | 5.119 | 4.987 | 5.044 | 12,596,234 | +0.02(+0.37%) |
Oct 20, 2023 | 5.025 | 5.044 | 4.959 | 5.025 | 17,160,050 | +0.00(+0.00%) |
Oct 19, 2023 | 4.950 | 5.106 | 4.940 | 5.025 | 14,335,891 | +0.07(+1.33%) |
Oct 18, 2023 | 5.025 | 5.072 | 4.940 | 4.959 | 24,498,680 | -0.14(-2.77%) |
Oct 17, 2023 | 5.081 | 5.166 | 5.062 | 5.100 | 15,873,518 | -0.04(-0.73%) |
Oct 16, 2023 | 5.138 | 5.175 | 5.100 | 5.138 | 13,547,308 | +0.05(+0.92%) |
Oct 13, 2023 | 5.138 | 5.194 | 5.072 | 5.091 | 14,669,235 | +0.00(+0.00%) |
Oct 12, 2023 | 5.157 | 5.204 | 5.053 | 5.091 | 9,545,898 | -0.09(-1.81%) |
Oct 11, 2023 | 5.147 | 5.194 | 5.100 | 5.185 | 16,153,846 | +0.09(+1.85%) |
Oct 10, 2023 | 5.091 | 5.166 | 5.077 | 5.091 | 22,928,258 | +0.07(+1.31%) |
Oct 09, 2023 | 5.034 | 5.044 | 4.964 | 5.025 | 17,724,930 | -0.05(-0.93%) |
Oct 06, 2023 | 4.931 | 5.152 | 4.902 | 5.072 | 28,853,004 | +0.04(+0.75%) |
Oct 05, 2023 | 4.978 | 5.053 | 4.921 | 5.034 | 37,818,700 | +0.07(+1.33%) |
Oct 04, 2023 | 4.865 | 4.968 | 4.837 | 4.968 | 16,376,649 | +0.13(+2.72%) |
Oct 03, 2023 | 4.921 | 4.959 | 4.818 | 4.837 | 18,204,936 | -0.15(-3.02%) |
Oct 02, 2023 | 5.025 | 5.039 | 4.940 | 4.987 | 10,790,017 | -0.06(-1.23%) |
Sep 29, 2023 | 5.077 | 5.106 | 5.030 | 5.049 | 16,320,368 | +0.02(+0.37%) |
Sep 28, 2023 | 4.918 | 5.077 | 4.908 | 5.030 | 16,207,189 | +0.12(+2.49%) |
Sep 27, 2023 | 5.021 | 5.021 | 4.871 | 4.908 | 19,210,432 | -0.08(-1.51%) |
Sep 26, 2023 | 5.030 | 5.077 | 4.974 | 4.983 | 10,247,249 | -0.09(-1.85%) |
Sep 25, 2023 | 5.106 | 5.106 | 5.068 | 5.077 | 10,344,295 | -0.05(-0.92%) |
Sep 22, 2023 | 5.125 | 5.172 | 5.106 | 5.125 | 18,669,510 | +0.01(+0.18%) |
Sep 21, 2023 | 5.162 | 5.176 | 5.106 | 5.115 | 12,198,374 | -0.17(-3.20%) |
Sep 20, 2023 | 5.275 | 5.369 | 5.268 | 5.284 | 14,559,572 | +0.08(+1.63%) |
Sep 19, 2023 | 5.256 | 5.284 | 5.190 | 5.200 | 15,072,333 | -0.03(-0.65%) |
Sep 18, 2023 | 5.271 | 5.306 | 5.215 | 5.234 | 12,125,134 | -0.01(-0.18%) |
Sep 15, 2023 | 5.280 | 5.289 | 5.215 | 5.243 | 23,331,970 | -0.01(-0.18%) |
Sep 14, 2023 | 5.252 | 5.299 | 5.224 | 5.252 | 15,637,974 | +0.03(+0.53%) |
Sep 13, 2023 | 5.215 | 5.289 | 5.206 | 5.224 | 16,144,756 | +0.08(+1.63%) |
Sep 12, 2023 | 5.122 | 5.187 | 5.108 | 5.140 | 13,020,560 | +0.00(+0.00%) |
Sep 11, 2023 | 5.075 | 5.167 | 5.043 | 5.140 | 14,768,165 | +0.17(+3.37%) |
Sep 08, 2023 | 4.964 | 5.047 | 4.936 | 4.973 | 12,849,302 | +0.04(+0.75%) |
Sep 07, 2023 | 4.973 | 4.973 | 4.908 | 4.936 | 11,241,698 | -0.03(-0.56%) |
Sep 06, 2023 | 5.010 | 5.071 | 4.945 | 4.964 | 12,626,744 | -0.06(-1.11%) |
Sep 05, 2023 | 5.066 | 5.122 | 5.010 | 5.019 | 20,117,070 | -0.18(-3.40%) |
Sep 01, 2023 | 5.252 | 5.262 | 5.173 | 5.196 | 28,421,836 | +0.08(+1.53%) |
Aug 31, 2023 | 5.155 | 5.174 | 5.072 | 5.118 | 29,438,520 | -0.13(-2.48%) |
Aug 30, 2023 | 5.351 | 5.360 | 5.239 | 5.248 | 20,510,242 | -0.16(-2.93%) |
Aug 29, 2023 | 5.341 | 5.430 | 5.318 | 5.407 | 24,645,136 | +0.13(+2.47%) |
Aug 28, 2023 | 5.062 | 5.295 | 5.044 | 5.276 | 27,880,804 | +0.17(+3.28%) |
Aug 25, 2023 | 5.146 | 5.151 | 5.053 | 5.109 | 18,498,648 | -0.06(-1.08%) |
Aug 24, 2023 | 5.193 | 5.230 | 5.146 | 5.165 | 14,544,510 | -0.11(-2.12%) |
Aug 23, 2023 | 5.127 | 5.295 | 5.109 | 5.276 | 26,794,454 | +0.18(+3.47%) |
Aug 22, 2023 | 5.053 | 5.127 | 5.025 | 5.099 | 16,786,352 | +0.11(+2.24%) |
Aug 21, 2023 | 4.988 | 5.025 | 4.952 | 4.988 | 16,388,248 | -0.05(-0.92%) |
Aug 18, 2023 | 4.932 | 5.072 | 4.932 | 5.034 | 14,820,099 | +0.07(+1.31%) |
Aug 17, 2023 | 5.044 | 5.072 | 4.960 | 4.969 | 20,860,342 | -0.06(-1.11%) |
Aug 16, 2023 | 5.062 | 5.127 | 5.006 | 5.025 | 25,179,296 | -0.01(-0.18%) |
Aug 15, 2023 | 5.025 | 5.058 | 4.979 | 5.034 | 22,840,654 | -0.04(-0.73%) |
Aug 14, 2023 | 5.146 | 5.146 | 5.062 | 5.072 | 11,591,172 | -0.12(-2.33%) |
Aug 11, 2023 | 5.230 | 5.267 | 5.179 | 5.193 | 15,301,854 | -0.03(-0.53%) |
Aug 10, 2023 | 5.239 | 5.337 | 5.220 | 5.220 | 27,138,194 | +0.06(+1.08%) |
Aug 09, 2023 | 5.155 | 5.193 | 5.062 | 5.165 | 27,051,654 | -0.02(-0.36%) |
Aug 08, 2023 | 5.146 | 5.276 | 5.118 | 5.183 | 29,955,122 | -0.05(-0.89%) |
Aug 07, 2023 | 5.314 | 5.323 | 5.220 | 5.230 | 24,151,330 | -0.06(-1.06%) |
Aug 04, 2023 | 5.360 | 5.440 | 5.276 | 5.286 | 26,505,026 | -0.07(-1.22%) |
Aug 03, 2023 | 5.472 | 5.532 | 5.351 | 5.351 | 14,900,903 | -0.16(-2.87%) |
Aug 02, 2023 | 5.528 | 5.546 | 5.435 | 5.509 | 18,078,554 | -0.02(-0.34%) |