Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.000 | 5.090 | 4.960 | 5.010 | 142,952 | +0.07(+1.42%) |
Oct 30, 2023 | 4.980 | 4.980 | 4.860 | 4.940 | 244,565 | -0.12(-2.37%) |
Oct 27, 2023 | 5.070 | 5.120 | 5.040 | 5.060 | 128,458 | -0.12(-2.32%) |
Oct 26, 2023 | 5.100 | 5.240 | 5.075 | 5.180 | 393,686 | -0.11(-2.08%) |
Oct 25, 2023 | 5.300 | 5.370 | 5.250 | 5.290 | 326,580 | -0.12(-2.22%) |
Oct 24, 2023 | 5.450 | 5.450 | 5.320 | 5.410 | 425,657 | -0.13(-2.35%) |
Oct 23, 2023 | 5.600 | 5.650 | 5.470 | 5.540 | 766,600 | -0.22(-3.82%) |
Oct 20, 2023 | 5.750 | 5.780 | 5.710 | 5.760 | 198,500 | +0.09(+1.59%) |
Oct 19, 2023 | 5.690 | 5.730 | 5.600 | 5.670 | 288,301 | -0.16(-2.74%) |
Oct 18, 2023 | 5.950 | 5.950 | 5.810 | 5.830 | 165,917 | -0.26(-4.27%) |
Oct 17, 2023 | 5.970 | 6.090 | 5.970 | 6.090 | 347,336 | +0.28(+4.82%) |
Oct 16, 2023 | 5.870 | 5.870 | 5.770 | 5.810 | 140,684 | -0.06(-1.02%) |
Oct 13, 2023 | 5.600 | 5.875 | 5.600 | 5.870 | 498,065 | +0.27(+4.82%) |
Oct 12, 2023 | 5.660 | 5.685 | 5.570 | 5.600 | 272,028 | -0.18(-3.11%) |
Oct 11, 2023 | 5.660 | 5.780 | 5.640 | 5.780 | 254,872 | +0.11(+1.94%) |
Oct 10, 2023 | 5.740 | 5.780 | 5.580 | 5.670 | 236,160 | -0.30(-5.03%) |
Oct 09, 2023 | 6.050 | 6.080 | 5.920 | 5.970 | 238,050 | +0.06(+1.02%) |
Oct 06, 2023 | 5.850 | 5.980 | 5.810 | 5.910 | 554,142 | +0.16(+2.78%) |
Oct 05, 2023 | 5.690 | 5.750 | 5.670 | 5.750 | 299,133 | +0.20(+3.60%) |
Oct 04, 2023 | 5.540 | 5.650 | 5.490 | 5.550 | 238,189 | -0.04(-0.72%) |
Oct 03, 2023 | 5.690 | 5.710 | 5.550 | 5.590 | 353,841 | -0.04(-0.71%) |
Oct 02, 2023 | 5.620 | 5.640 | 5.570 | 5.630 | 580,819 | +0.14(+2.55%) |
Sep 29, 2023 | 5.490 | 5.490 | 5.420 | 5.490 | 184,761 | +0.12(+2.23%) |
Sep 28, 2023 | 5.330 | 5.370 | 5.230 | 5.370 | 295,047 | -0.16(-2.89%) |
Sep 27, 2023 | 5.500 | 5.650 | 5.470 | 5.530 | 733,298 | -0.01(-0.18%) |
Sep 26, 2023 | 5.600 | 5.650 | 5.520 | 5.540 | 152,229 | -0.05(-0.89%) |
Sep 25, 2023 | 5.610 | 5.590 | 5.565 | 5.590 | 195,375 | +0.06(+1.08%) |
Sep 22, 2023 | 5.540 | 5.600 | 5.520 | 5.530 | 175,294 | +0.16(+2.98%) |
Sep 21, 2023 | 5.410 | 5.410 | 5.340 | 5.370 | 241,996 | -0.09(-1.65%) |
Sep 20, 2023 | 5.570 | 5.570 | 5.420 | 5.460 | 225,462 | -0.24(-4.21%) |
Sep 19, 2023 | 5.750 | 5.820 | 5.690 | 5.700 | 746,850 | +0.03(+0.53%) |
Sep 18, 2023 | 5.640 | 5.695 | 5.629 | 5.670 | 308,498 | +0.19(+3.47%) |
Sep 15, 2023 | 5.510 | 5.530 | 5.450 | 5.480 | 111,101 | +0.02(+0.37%) |
Sep 14, 2023 | 5.380 | 5.460 | 5.363 | 5.460 | 204,580 | +0.16(+3.02%) |
Sep 13, 2023 | 5.360 | 5.380 | 5.280 | 5.300 | 287,028 | +0.03(+0.57%) |
Sep 12, 2023 | 5.260 | 5.295 | 5.220 | 5.270 | 199,684 | +0.17(+3.33%) |
Sep 11, 2023 | 5.190 | 5.190 | 5.070 | 5.100 | 298,999 | -0.20(-3.77%) |
Sep 08, 2023 | 5.380 | 5.380 | 5.280 | 5.300 | 159,547 | +0.06(+1.15%) |
Sep 07, 2023 | 5.220 | 5.330 | 5.150 | 5.240 | 243,400 | +0.17(+3.35%) |
Sep 06, 2023 | 5.000 | 5.088 | 4.975 | 5.070 | 143,859 | +0.17(+3.47%) |
Sep 05, 2023 | 4.870 | 4.940 | 4.860 | 4.900 | 149,654 | +0.04(+0.82%) |
Sep 01, 2023 | 4.850 | 4.890 | 4.850 | 4.860 | 170,964 | -0.03(-0.61%) |
Aug 31, 2023 | 4.880 | 4.930 | 4.880 | 4.890 | 150,209 | +0.01(+0.20%) |
Aug 30, 2023 | 4.970 | 4.970 | 4.870 | 4.880 | 231,563 | -0.17(-3.37%) |
Aug 29, 2023 | 5.200 | 5.230 | 5.050 | 5.050 | 181,389 | +0.08(+1.61%) |
Aug 28, 2023 | 4.940 | 5.050 | 4.940 | 4.970 | 92,984 | +0.03(+0.61%) |
Aug 25, 2023 | 5.020 | 5.020 | 4.900 | 4.940 | 171,267 | -0.12(-2.37%) |
Aug 24, 2023 | 5.000 | 5.060 | 4.980 | 5.060 | 222,438 | +0.23(+4.76%) |
Aug 23, 2023 | 4.860 | 4.890 | 4.760 | 4.830 | 358,994 | -0.11(-2.23%) |
Aug 22, 2023 | 4.990 | 4.990 | 4.920 | 4.940 | 191,892 | -0.15(-2.95%) |
Aug 21, 2023 | 5.170 | 5.170 | 5.020 | 5.090 | 409,049 | -0.24(-4.50%) |
Aug 18, 2023 | 5.330 | 5.350 | 5.250 | 5.330 | 328,426 | -0.12(-2.20%) |
Aug 17, 2023 | 5.600 | 5.600 | 5.430 | 5.450 | 388,794 | -0.21(-3.71%) |
Aug 16, 2023 | 5.890 | 5.890 | 5.610 | 5.660 | 808,086 | +0.07(+1.25%) |
Aug 15, 2023 | 5.530 | 5.609 | 5.530 | 5.590 | 545,760 | +0.25(+4.68%) |
Aug 14, 2023 | 5.300 | 5.380 | 5.300 | 5.340 | 172,793 | +0.01(+0.19%) |
Aug 11, 2023 | 5.280 | 5.370 | 5.231 | 5.330 | 195,434 | +0.11(+2.11%) |
Aug 10, 2023 | 5.130 | 5.240 | 5.130 | 5.220 | 245,720 | +0.16(+3.16%) |
Aug 09, 2023 | 5.110 | 5.110 | 5.030 | 5.060 | 112,733 | -0.01(-0.20%) |
Aug 08, 2023 | 5.130 | 5.130 | 4.990 | 5.070 | 289,791 | -0.14(-2.69%) |
Aug 07, 2023 | 4.920 | 5.250 | 4.916 | 5.210 | 491,663 | +0.32(+6.54%) |
Aug 04, 2023 | 4.890 | 4.905 | 4.844 | 4.890 | 228,589 | +0.00(+0.00%) |
Aug 03, 2023 | 4.850 | 4.900 | 4.850 | 4.890 | 91,205 | +0.07(+1.45%) |
Aug 02, 2023 | 4.910 | 4.910 | 4.770 | 4.820 | 384,301 | -0.13(-2.63%) |