Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.564 | 4.603 | 4.445 | 4.524 | 1,738,804 | -0.03(-0.65%) |
Oct 30, 2023 | 4.693 | 4.713 | 4.544 | 4.554 | 1,570,456 | -0.12(-2.55%) |
Oct 27, 2023 | 4.544 | 4.673 | 4.509 | 4.673 | 1,844,825 | +0.13(+2.84%) |
Oct 26, 2023 | 4.564 | 4.574 | 4.435 | 4.544 | 1,379,343 | -0.03(-0.65%) |
Oct 25, 2023 | 4.683 | 4.732 | 4.574 | 4.574 | 1,524,774 | -0.14(-2.95%) |
Oct 24, 2023 | 4.703 | 4.750 | 4.653 | 4.713 | 1,674,203 | -0.02(-0.42%) |
Oct 23, 2023 | 4.762 | 4.792 | 4.663 | 4.732 | 1,351,334 | -0.05(-1.04%) |
Oct 20, 2023 | 4.861 | 4.951 | 4.772 | 4.782 | 2,054,874 | -0.06(-1.23%) |
Oct 19, 2023 | 4.832 | 4.871 | 4.767 | 4.841 | 1,490,099 | +0.00(+0.00%) |
Oct 18, 2023 | 4.970 | 5.060 | 4.802 | 4.841 | 1,859,159 | -0.04(-0.81%) |
Oct 17, 2023 | 4.782 | 4.891 | 4.760 | 4.881 | 1,556,451 | +0.10(+2.07%) |
Oct 16, 2023 | 4.703 | 4.822 | 4.683 | 4.782 | 1,865,027 | +0.06(+1.26%) |
Oct 13, 2023 | 4.634 | 4.741 | 4.614 | 4.722 | 1,869,370 | +0.24(+5.29%) |
Oct 12, 2023 | 4.624 | 4.653 | 4.480 | 4.485 | 991,147 | -0.14(-2.99%) |
Oct 11, 2023 | 4.634 | 4.703 | 4.584 | 4.624 | 1,357,248 | +0.04(+0.86%) |
Oct 10, 2023 | 4.545 | 4.621 | 4.525 | 4.584 | 1,604,492 | +0.06(+1.31%) |
Oct 09, 2023 | 4.505 | 4.545 | 4.456 | 4.525 | 1,345,076 | +0.07(+1.55%) |
Oct 06, 2023 | 4.396 | 4.485 | 4.308 | 4.456 | 1,898,772 | +0.08(+1.81%) |
Oct 05, 2023 | 4.248 | 4.377 | 4.219 | 4.377 | 1,683,368 | +0.02(+0.45%) |
Oct 04, 2023 | 4.535 | 4.535 | 4.327 | 4.357 | 2,156,684 | -0.15(-3.29%) |
Oct 03, 2023 | 4.426 | 4.525 | 4.372 | 4.505 | 1,982,408 | +0.05(+1.11%) |
Oct 02, 2023 | 4.554 | 4.564 | 4.436 | 4.456 | 2,024,057 | -0.15(-3.22%) |
Sep 29, 2023 | 4.762 | 4.772 | 4.495 | 4.604 | 3,070,845 | -0.07(-1.48%) |
Sep 28, 2023 | 4.604 | 4.683 | 4.584 | 4.673 | 2,224,407 | +0.08(+1.72%) |
Sep 27, 2023 | 4.643 | 4.643 | 4.535 | 4.594 | 2,200,336 | -0.04(-0.85%) |
Sep 26, 2023 | 4.752 | 4.772 | 4.624 | 4.634 | 1,997,061 | -0.16(-3.30%) |
Sep 25, 2023 | 4.900 | 4.811 | 4.782 | 4.792 | 1,802,179 | -0.11(-2.22%) |
Sep 22, 2023 | 4.940 | 5.009 | 4.890 | 4.900 | 1,176,980 | -0.01(-0.20%) |
Sep 21, 2023 | 4.969 | 4.989 | 4.881 | 4.910 | 1,801,794 | -0.14(-2.74%) |
Sep 20, 2023 | 5.029 | 5.108 | 5.014 | 5.048 | 1,322,413 | +0.05(+0.99%) |
Sep 19, 2023 | 5.108 | 5.128 | 4.989 | 4.999 | 1,511,301 | -0.10(-1.94%) |
Sep 18, 2023 | 5.167 | 5.167 | 5.098 | 5.098 | 856,880 | -0.05(-0.96%) |
Sep 15, 2023 | 5.167 | 5.244 | 5.118 | 5.147 | 3,732,709 | +0.01(+0.19%) |
Sep 14, 2023 | 5.118 | 5.177 | 5.103 | 5.137 | 1,860,918 | +0.03(+0.58%) |
Sep 13, 2023 | 5.108 | 5.128 | 5.078 | 5.108 | 1,004,119 | +0.01(+0.19%) |
Sep 12, 2023 | 5.048 | 5.132 | 5.009 | 5.098 | 1,085,756 | -0.02(-0.39%) |
Sep 11, 2023 | 5.147 | 5.197 | 5.098 | 5.118 | 1,195,793 | +0.04(+0.78%) |
Sep 08, 2023 | 5.108 | 5.185 | 5.078 | 5.078 | 1,391,211 | -0.03(-0.58%) |
Sep 07, 2023 | 5.137 | 5.137 | 5.073 | 5.108 | 1,498,358 | -0.04(-0.77%) |
Sep 06, 2023 | 5.118 | 5.217 | 5.098 | 5.147 | 1,267,454 | +0.02(+0.39%) |
Sep 05, 2023 | 5.286 | 5.295 | 5.098 | 5.128 | 1,509,104 | -0.21(-3.89%) |
Sep 01, 2023 | 5.513 | 5.518 | 5.325 | 5.335 | 996,936 | -0.10(-1.82%) |
Aug 31, 2023 | 5.404 | 5.473 | 5.267 | 5.434 | 3,668,736 | +0.01(+0.18%) |
Aug 30, 2023 | 5.434 | 5.528 | 5.394 | 5.424 | 1,124,517 | +0.01(+0.18%) |
Aug 29, 2023 | 5.345 | 5.449 | 5.295 | 5.414 | 1,267,392 | +0.06(+1.11%) |
Aug 28, 2023 | 5.226 | 5.370 | 5.197 | 5.355 | 1,197,836 | +0.16(+3.04%) |
Aug 25, 2023 | 5.216 | 5.291 | 5.149 | 5.197 | 1,400,527 | -0.09(-1.68%) |
Aug 24, 2023 | 5.236 | 5.330 | 5.187 | 5.286 | 1,307,958 | +0.00(+0.00%) |
Aug 23, 2023 | 5.187 | 5.325 | 5.177 | 5.286 | 1,414,209 | +0.15(+2.88%) |
Aug 22, 2023 | 5.098 | 5.147 | 5.048 | 5.137 | 1,267,844 | +0.06(+1.17%) |
Aug 21, 2023 | 5.058 | 5.088 | 5.014 | 5.078 | 942,354 | +0.04(+0.78%) |
Aug 18, 2023 | 4.969 | 5.039 | 4.950 | 5.039 | 763,258 | +0.04(+0.79%) |
Aug 17, 2023 | 5.078 | 5.118 | 4.974 | 4.999 | 1,881,905 | -0.06(-1.17%) |
Aug 16, 2023 | 5.068 | 5.103 | 5.039 | 5.058 | 1,028,489 | -0.04(-0.78%) |
Aug 15, 2023 | 5.236 | 5.246 | 5.078 | 5.098 | 1,387,768 | -0.16(-3.01%) |
Aug 14, 2023 | 5.266 | 5.286 | 5.162 | 5.256 | 971,928 | -0.02(-0.37%) |
Aug 11, 2023 | 5.216 | 5.355 | 5.216 | 5.276 | 1,108,931 | +0.03(+0.56%) |
Aug 10, 2023 | 5.276 | 5.315 | 5.216 | 5.246 | 1,158,557 | +0.02(+0.38%) |
Aug 09, 2023 | 5.226 | 5.276 | 5.192 | 5.226 | 840,774 | +0.00(+0.00%) |
Aug 08, 2023 | 5.246 | 5.261 | 5.157 | 5.226 | 1,567,633 | -0.08(-1.49%) |
Aug 07, 2023 | 5.266 | 5.325 | 5.198 | 5.305 | 1,102,341 | +0.01(+0.19%) |
Aug 04, 2023 | 5.197 | 5.442 | 5.147 | 5.295 | 1,849,455 | +0.13(+2.49%) |
Aug 03, 2023 | 5.197 | 5.221 | 5.118 | 5.167 | 1,583,514 | -0.05(-0.95%) |
Aug 02, 2023 | 5.384 | 5.394 | 5.187 | 5.216 | 1,692,977 | -0.18(-3.30%) |