Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.074 | 5.107 | 5.007 | 5.045 | 15,561,547 | -0.09(-1.67%) |
Oct 30, 2023 | 5.207 | 5.221 | 5.064 | 5.131 | 24,526,526 | -0.03(-0.55%) |
Oct 27, 2023 | 5.321 | 5.325 | 5.140 | 5.159 | 10,502,209 | -0.11(-2.16%) |
Oct 26, 2023 | 5.121 | 5.283 | 5.121 | 5.273 | 15,195,147 | +0.16(+3.16%) |
Oct 25, 2023 | 5.150 | 5.188 | 5.107 | 5.112 | 11,422,698 | -0.01(-0.19%) |
Oct 24, 2023 | 5.131 | 5.183 | 5.078 | 5.121 | 10,392,057 | +0.03(+0.56%) |
Oct 23, 2023 | 5.055 | 5.169 | 5.036 | 5.093 | 12,474,917 | +0.02(+0.37%) |
Oct 20, 2023 | 5.074 | 5.093 | 5.007 | 5.074 | 16,994,778 | +0.00(+0.00%) |
Oct 19, 2023 | 4.998 | 5.155 | 4.988 | 5.074 | 14,197,818 | +0.07(+1.33%) |
Oct 18, 2023 | 5.074 | 5.121 | 4.988 | 5.007 | 24,262,726 | -0.14(-2.77%) |
Oct 17, 2023 | 5.131 | 5.216 | 5.112 | 5.150 | 15,720,636 | -0.04(-0.73%) |
Oct 16, 2023 | 5.188 | 5.226 | 5.150 | 5.188 | 13,416,831 | +0.05(+0.92%) |
Oct 13, 2023 | 5.188 | 5.245 | 5.121 | 5.140 | 14,527,952 | +0.00(+0.00%) |
Oct 12, 2023 | 5.207 | 5.254 | 5.102 | 5.140 | 9,453,959 | -0.10(-1.81%) |
Oct 11, 2023 | 5.197 | 5.245 | 5.150 | 5.235 | 15,998,264 | +0.10(+1.85%) |
Oct 10, 2023 | 5.140 | 5.216 | 5.126 | 5.140 | 22,707,430 | +0.07(+1.31%) |
Oct 09, 2023 | 5.083 | 5.093 | 5.012 | 5.074 | 17,554,216 | -0.05(-0.93%) |
Oct 06, 2023 | 4.979 | 5.202 | 4.950 | 5.121 | 28,575,114 | +0.04(+0.75%) |
Oct 05, 2023 | 5.026 | 5.102 | 4.969 | 5.083 | 37,454,456 | +0.07(+1.33%) |
Oct 04, 2023 | 4.912 | 5.017 | 4.884 | 5.017 | 16,218,921 | +0.13(+2.72%) |
Oct 03, 2023 | 4.969 | 5.007 | 4.865 | 4.884 | 18,029,600 | -0.15(-3.02%) |
Oct 02, 2023 | 5.074 | 5.088 | 4.988 | 5.036 | 10,686,096 | -0.06(-1.24%) |
Sep 29, 2023 | 5.127 | 5.156 | 5.080 | 5.099 | 16,161,724 | +0.02(+0.37%) |
Sep 28, 2023 | 4.966 | 5.127 | 4.956 | 5.080 | 16,049,646 | +0.12(+2.49%) |
Sep 27, 2023 | 5.070 | 5.070 | 4.918 | 4.956 | 19,023,694 | -0.08(-1.51%) |
Sep 26, 2023 | 5.080 | 5.127 | 5.023 | 5.032 | 10,147,639 | -0.09(-1.85%) |
Sep 25, 2023 | 5.156 | 5.156 | 5.118 | 5.127 | 10,243,743 | -0.05(-0.92%) |
Sep 22, 2023 | 5.175 | 5.222 | 5.156 | 5.175 | 18,488,032 | +0.01(+0.18%) |
Sep 21, 2023 | 5.213 | 5.227 | 5.156 | 5.165 | 12,079,799 | -0.17(-3.20%) |
Sep 20, 2023 | 5.327 | 5.422 | 5.319 | 5.336 | 14,418,044 | +0.09(+1.63%) |
Sep 19, 2023 | 5.308 | 5.336 | 5.241 | 5.251 | 14,925,821 | -0.03(-0.65%) |
Sep 18, 2023 | 5.323 | 5.358 | 5.266 | 5.285 | 12,006,994 | -0.01(-0.18%) |
Sep 15, 2023 | 5.332 | 5.341 | 5.266 | 5.294 | 23,104,638 | -0.01(-0.18%) |
Sep 14, 2023 | 5.304 | 5.351 | 5.276 | 5.304 | 15,485,607 | +0.03(+0.53%) |
Sep 13, 2023 | 5.266 | 5.341 | 5.257 | 5.276 | 15,987,451 | +0.08(+1.63%) |
Sep 12, 2023 | 5.172 | 5.238 | 5.158 | 5.191 | 12,893,696 | +0.00(+0.00%) |
Sep 11, 2023 | 5.125 | 5.218 | 5.092 | 5.191 | 14,624,273 | +0.17(+3.37%) |
Sep 08, 2023 | 5.012 | 5.097 | 4.984 | 5.022 | 12,724,106 | +0.04(+0.75%) |
Sep 07, 2023 | 5.022 | 5.022 | 4.956 | 4.984 | 11,132,166 | -0.03(-0.56%) |
Sep 06, 2023 | 5.059 | 5.121 | 4.994 | 5.012 | 12,503,717 | -0.06(-1.11%) |
Sep 05, 2023 | 5.116 | 5.172 | 5.059 | 5.069 | 19,921,062 | -0.18(-3.41%) |
Sep 01, 2023 | 5.304 | 5.313 | 5.224 | 5.247 | 28,144,912 | +0.08(+1.52%) |
Aug 31, 2023 | 5.207 | 5.225 | 5.122 | 5.169 | 29,148,596 | -0.13(-2.48%) |
Aug 30, 2023 | 5.404 | 5.413 | 5.291 | 5.301 | 20,308,248 | -0.16(-2.93%) |
Aug 29, 2023 | 5.395 | 5.484 | 5.371 | 5.460 | 24,402,420 | +0.13(+2.47%) |
Aug 28, 2023 | 5.113 | 5.348 | 5.094 | 5.329 | 27,606,222 | +0.17(+3.28%) |
Aug 25, 2023 | 5.197 | 5.202 | 5.103 | 5.160 | 18,316,466 | -0.06(-1.08%) |
Aug 24, 2023 | 5.244 | 5.282 | 5.197 | 5.216 | 14,401,269 | -0.11(-2.12%) |
Aug 23, 2023 | 5.178 | 5.348 | 5.160 | 5.329 | 26,530,570 | +0.18(+3.47%) |
Aug 22, 2023 | 5.103 | 5.178 | 5.075 | 5.150 | 16,621,033 | +0.11(+2.24%) |
Aug 21, 2023 | 5.037 | 5.075 | 5.002 | 5.037 | 16,226,850 | -0.05(-0.92%) |
Aug 18, 2023 | 4.981 | 5.122 | 4.981 | 5.084 | 14,674,145 | +0.07(+1.31%) |
Aug 17, 2023 | 5.094 | 5.122 | 5.009 | 5.019 | 20,654,900 | -0.06(-1.11%) |
Aug 16, 2023 | 5.113 | 5.178 | 5.056 | 5.075 | 24,931,320 | -0.01(-0.18%) |
Aug 15, 2023 | 5.075 | 5.108 | 5.028 | 5.084 | 22,615,708 | -0.04(-0.73%) |
Aug 14, 2023 | 5.197 | 5.197 | 5.113 | 5.122 | 11,477,017 | -0.12(-2.33%) |
Aug 11, 2023 | 5.282 | 5.319 | 5.230 | 5.244 | 15,151,155 | -0.03(-0.53%) |
Aug 10, 2023 | 5.291 | 5.390 | 5.272 | 5.272 | 26,870,924 | +0.06(+1.08%) |
Aug 09, 2023 | 5.207 | 5.244 | 5.113 | 5.216 | 26,785,238 | -0.02(-0.36%) |
Aug 08, 2023 | 5.197 | 5.329 | 5.169 | 5.235 | 29,660,110 | -0.05(-0.89%) |
Aug 07, 2023 | 5.366 | 5.376 | 5.272 | 5.282 | 23,913,476 | -0.06(-1.06%) |
Aug 04, 2023 | 5.413 | 5.494 | 5.329 | 5.338 | 26,243,992 | -0.07(-1.22%) |
Aug 03, 2023 | 5.526 | 5.587 | 5.404 | 5.404 | 14,754,152 | -0.16(-2.87%) |
Aug 02, 2023 | 5.583 | 5.601 | 5.489 | 5.564 | 17,900,510 | -0.02(-0.34%) |