Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.762 | 4.780 | 4.597 | 4.624 | 5,017,326 | -0.11(-2.33%) |
Oct 30, 2023 | 4.661 | 4.753 | 4.601 | 4.734 | 4,354,570 | +0.11(+2.39%) |
Oct 27, 2023 | 4.670 | 4.679 | 4.587 | 4.624 | 5,043,388 | -0.03(-0.59%) |
Oct 26, 2023 | 4.643 | 4.721 | 4.615 | 4.652 | 4,222,661 | +0.04(+0.80%) |
Oct 25, 2023 | 4.606 | 4.652 | 4.505 | 4.615 | 5,628,063 | -0.03(-0.59%) |
Oct 24, 2023 | 4.744 | 4.785 | 4.638 | 4.643 | 5,586,881 | -0.02(-0.39%) |
Oct 23, 2023 | 4.597 | 4.725 | 4.514 | 4.661 | 7,172,585 | +0.05(+1.00%) |
Oct 20, 2023 | 4.744 | 4.790 | 4.606 | 4.615 | 6,619,834 | -0.12(-2.52%) |
Oct 19, 2023 | 4.836 | 4.932 | 4.734 | 4.734 | 8,483,305 | -0.10(-2.09%) |
Oct 18, 2023 | 5.084 | 5.084 | 4.767 | 4.836 | 9,191,251 | -0.26(-5.05%) |
Oct 17, 2023 | 5.203 | 5.249 | 5.093 | 5.093 | 5,336,492 | -0.18(-3.48%) |
Oct 16, 2023 | 5.259 | 5.291 | 5.185 | 5.277 | 4,158,771 | +0.00(+0.00%) |
Oct 13, 2023 | 5.369 | 5.396 | 5.249 | 5.277 | 3,226,048 | -0.02(-0.35%) |
Oct 12, 2023 | 5.470 | 5.470 | 5.295 | 5.295 | 3,446,388 | -0.17(-3.19%) |
Oct 11, 2023 | 5.378 | 5.479 | 5.355 | 5.470 | 3,700,339 | +0.11(+2.06%) |
Oct 10, 2023 | 5.332 | 5.442 | 5.314 | 5.360 | 4,863,869 | +0.02(+0.34%) |
Oct 09, 2023 | 5.286 | 5.364 | 5.213 | 5.341 | 2,126,065 | +0.04(+0.69%) |
Oct 06, 2023 | 5.148 | 5.314 | 5.056 | 5.304 | 6,042,397 | +0.08(+1.58%) |
Oct 05, 2023 | 5.139 | 5.337 | 5.139 | 5.222 | 7,197,621 | +0.01(+0.18%) |
Oct 04, 2023 | 5.148 | 5.309 | 5.121 | 5.213 | 8,132,704 | +0.08(+1.61%) |
Oct 03, 2023 | 5.093 | 5.148 | 4.946 | 5.130 | 10,299,870 | -0.02(-0.36%) |
Oct 02, 2023 | 5.415 | 5.424 | 5.102 | 5.148 | 9,864,900 | -0.29(-5.41%) |
Sep 29, 2023 | 5.645 | 5.691 | 5.387 | 5.442 | 10,503,960 | -0.12(-2.15%) |
Sep 28, 2023 | 5.792 | 5.810 | 5.498 | 5.562 | 9,477,564 | -0.21(-3.66%) |
Sep 27, 2023 | 5.994 | 5.995 | 5.773 | 5.773 | 8,448,632 | -0.07(-1.19%) |
Sep 26, 2023 | 6.002 | 6.055 | 5.838 | 5.843 | 5,287,686 | -0.24(-3.92%) |
Sep 25, 2023 | 6.037 | 6.099 | 6.064 | 6.081 | 3,322,456 | +0.01(+0.15%) |
Sep 22, 2023 | 6.046 | 6.108 | 5.975 | 6.073 | 4,342,495 | +0.04(+0.59%) |
Sep 21, 2023 | 6.134 | 6.134 | 6.037 | 6.037 | 2,873,792 | -0.15(-2.43%) |
Sep 20, 2023 | 6.152 | 6.258 | 6.126 | 6.187 | 3,068,422 | +0.08(+1.30%) |
Sep 19, 2023 | 6.302 | 6.307 | 6.108 | 6.108 | 3,981,298 | -0.18(-2.81%) |
Sep 18, 2023 | 6.364 | 6.391 | 6.261 | 6.285 | 2,461,303 | -0.08(-1.25%) |
Sep 15, 2023 | 6.417 | 6.444 | 6.351 | 6.364 | 7,256,698 | +0.00(+0.00%) |
Sep 14, 2023 | 6.347 | 6.400 | 6.311 | 6.364 | 8,624,507 | +0.07(+1.12%) |
Sep 13, 2023 | 6.347 | 6.378 | 6.276 | 6.294 | 2,895,217 | -0.04(-0.70%) |
Sep 12, 2023 | 6.347 | 6.347 | 6.276 | 6.338 | 3,689,408 | +0.00(+0.00%) |
Sep 11, 2023 | 6.302 | 6.444 | 6.258 | 6.338 | 4,814,905 | +0.05(+0.84%) |
Sep 08, 2023 | 6.258 | 6.329 | 6.232 | 6.285 | 3,140,930 | +0.02(+0.28%) |
Sep 07, 2023 | 6.400 | 6.417 | 6.267 | 6.267 | 3,429,918 | -0.11(-1.66%) |
Sep 06, 2023 | 6.585 | 6.585 | 6.355 | 6.373 | 2,993,431 | -0.21(-3.22%) |
Sep 05, 2023 | 6.700 | 6.771 | 6.568 | 6.585 | 2,900,016 | -0.16(-2.36%) |
Sep 01, 2023 | 6.718 | 6.780 | 6.691 | 6.744 | 4,286,152 | +0.06(+0.93%) |
Aug 31, 2023 | 6.727 | 6.727 | 6.585 | 6.682 | 4,990,965 | -0.03(-0.40%) |
Aug 30, 2023 | 6.691 | 6.751 | 6.638 | 6.709 | 4,665,432 | +0.02(+0.26%) |
Aug 29, 2023 | 6.550 | 6.691 | 6.550 | 6.691 | 4,149,261 | +0.15(+2.30%) |
Aug 28, 2023 | 6.541 | 6.598 | 6.532 | 6.541 | 1,528,354 | +0.01(+0.14%) |
Aug 25, 2023 | 6.488 | 6.541 | 6.461 | 6.532 | 3,249,465 | +0.04(+0.68%) |
Aug 24, 2023 | 6.585 | 6.585 | 6.488 | 6.488 | 3,503,898 | -0.05(-0.81%) |
Aug 23, 2023 | 6.541 | 6.629 | 6.515 | 6.541 | 3,715,018 | +0.04(+0.68%) |
Aug 22, 2023 | 6.364 | 6.515 | 6.302 | 6.497 | 5,991,641 | +0.15(+2.37%) |
Aug 21, 2023 | 6.364 | 6.400 | 6.241 | 6.347 | 3,932,518 | -0.02(-0.28%) |
Aug 18, 2023 | 6.232 | 6.364 | 6.232 | 6.364 | 3,214,190 | +0.06(+0.98%) |
Aug 17, 2023 | 6.391 | 6.466 | 6.285 | 6.302 | 3,059,719 | -0.07(-1.11%) |
Aug 16, 2023 | 6.285 | 6.448 | 6.285 | 6.373 | 5,343,984 | +0.05(+0.84%) |
Aug 15, 2023 | 6.311 | 6.347 | 6.196 | 6.320 | 4,888,809 | -0.04(-0.69%) |
Aug 14, 2023 | 6.550 | 6.563 | 6.347 | 6.364 | 6,147,680 | -0.25(-3.74%) |
Aug 11, 2023 | 6.744 | 6.744 | 6.585 | 6.612 | 6,778,802 | -0.14(-2.09%) |
Aug 10, 2023 | 7.027 | 7.027 | 6.594 | 6.753 | 11,796,347 | -0.11(-1.55%) |
Aug 09, 2023 | 6.833 | 6.886 | 6.766 | 6.859 | 2,916,278 | -0.01(-0.13%) |
Aug 08, 2023 | 6.859 | 6.992 | 6.808 | 6.868 | 3,166,602 | -0.06(-0.89%) |
Aug 07, 2023 | 6.895 | 6.956 | 6.868 | 6.930 | 1,607,168 | +0.07(+1.03%) |
Aug 04, 2023 | 6.859 | 6.965 | 6.842 | 6.859 | 2,034,902 | +0.00(+0.00%) |
Aug 03, 2023 | 6.948 | 6.983 | 6.771 | 6.859 | 3,104,683 | -0.13(-1.90%) |
Aug 02, 2023 | 7.063 | 7.063 | 6.926 | 6.992 | 4,218,232 | -0.10(-1.37%) |