Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.330 | 4.370 | 4.080 | 4.230 | 74,741 | -0.13(-2.98%) |
Oct 30, 2023 | 4.200 | 4.360 | 4.150 | 4.360 | 18,523 | +0.22(+5.31%) |
Oct 27, 2023 | 4.220 | 4.310 | 4.140 | 4.140 | 4,064 | -0.05(-1.19%) |
Oct 26, 2023 | 4.210 | 4.230 | 4.160 | 4.190 | 16,326 | -0.04(-0.95%) |
Oct 25, 2023 | 4.320 | 4.320 | 4.230 | 4.230 | 9,596 | -0.11(-2.53%) |
Oct 24, 2023 | 4.300 | 4.340 | 4.240 | 4.340 | 53,524 | +0.02(+0.46%) |
Oct 23, 2023 | 4.380 | 4.440 | 4.300 | 4.320 | 15,920 | -0.04(-0.92%) |
Oct 20, 2023 | 4.550 | 4.550 | 4.280 | 4.360 | 28,943 | -0.17(-3.75%) |
Oct 19, 2023 | 4.510 | 4.570 | 4.480 | 4.530 | 30,872 | +0.04(+0.89%) |
Oct 18, 2023 | 4.590 | 4.597 | 4.472 | 4.490 | 26,775 | -0.21(-4.47%) |
Oct 17, 2023 | 4.620 | 4.760 | 4.610 | 4.700 | 22,318 | +0.00(+0.00%) |
Oct 16, 2023 | 4.710 | 4.750 | 4.680 | 4.700 | 15,173 | -0.06(-1.26%) |
Oct 13, 2023 | 4.800 | 4.835 | 4.750 | 4.760 | 16,469 | -0.09(-1.86%) |
Oct 12, 2023 | 4.910 | 4.920 | 4.830 | 4.850 | 15,813 | -0.09(-1.82%) |
Oct 11, 2023 | 4.970 | 4.991 | 4.880 | 4.940 | 20,720 | -0.03(-0.60%) |
Oct 10, 2023 | 4.940 | 5.030 | 4.880 | 4.970 | 21,964 | +0.14(+3.01%) |
Oct 09, 2023 | 4.900 | 4.910 | 4.750 | 4.825 | 80,767 | -0.43(-8.27%) |
Oct 06, 2023 | 5.180 | 5.320 | 5.180 | 5.260 | 5,794 | -0.07(-1.31%) |
Oct 05, 2023 | 5.330 | 5.330 | 5.206 | 5.330 | 14,798 | +0.06(+1.14%) |
Oct 04, 2023 | 5.250 | 5.344 | 5.230 | 5.270 | 6,727 | -0.03(-0.57%) |
Oct 03, 2023 | 5.390 | 5.430 | 5.280 | 5.300 | 13,853 | -0.08(-1.57%) |
Oct 02, 2023 | 5.350 | 5.400 | 5.350 | 5.385 | 16,483 | +0.04(+0.84%) |
Sep 29, 2023 | 5.360 | 5.380 | 5.310 | 5.340 | 10,159 | +0.09(+1.71%) |
Sep 28, 2023 | 5.190 | 5.340 | 5.170 | 5.250 | 27,198 | +0.16(+3.14%) |
Sep 27, 2023 | 5.190 | 5.210 | 5.070 | 5.090 | 10,904 | +0.04(+0.79%) |
Sep 26, 2023 | 5.160 | 5.160 | 5.020 | 5.050 | 31,536 | -0.16(-3.07%) |
Sep 25, 2023 | 5.230 | 5.280 | 5.200 | 5.210 | 4,622 | +0.04(+0.77%) |
Sep 22, 2023 | 5.270 | 5.290 | 5.170 | 5.170 | 5,621 | -0.11(-2.08%) |
Sep 21, 2023 | 5.260 | 5.280 | 5.150 | 5.280 | 29,876 | +0.00(+0.00%) |
Sep 20, 2023 | 5.220 | 5.320 | 5.220 | 5.280 | 12,515 | +0.01(+0.19%) |
Sep 19, 2023 | 5.270 | 5.361 | 5.230 | 5.270 | 13,124 | -0.03(-0.57%) |
Sep 18, 2023 | 5.210 | 5.320 | 5.190 | 5.300 | 17,564 | +0.12(+2.32%) |
Sep 15, 2023 | 5.160 | 5.250 | 5.160 | 5.180 | 38,463 | +0.03(+0.58%) |
Sep 14, 2023 | 5.100 | 5.210 | 5.100 | 5.150 | 26,618 | +0.00(+0.00%) |
Sep 13, 2023 | 5.100 | 5.210 | 5.060 | 5.150 | 12,778 | +0.01(+0.19%) |
Sep 12, 2023 | 5.250 | 5.250 | 5.140 | 5.140 | 19,765 | -0.17(-3.20%) |
Sep 11, 2023 | 5.370 | 5.370 | 5.230 | 5.310 | 35,547 | -0.08(-1.48%) |
Sep 08, 2023 | 5.640 | 5.640 | 5.350 | 5.390 | 11,260 | +0.00(+0.00%) |
Sep 07, 2023 | 5.400 | 5.420 | 5.300 | 5.390 | 10,354 | +0.01(+0.19%) |
Sep 06, 2023 | 5.480 | 5.480 | 5.360 | 5.380 | 14,829 | -0.11(-2.00%) |
Sep 05, 2023 | 5.690 | 5.690 | 5.480 | 5.490 | 21,918 | -0.27(-4.69%) |
Sep 01, 2023 | 5.770 | 5.824 | 5.700 | 5.760 | 26,401 | +0.01(+0.17%) |
Aug 31, 2023 | 5.700 | 5.770 | 5.668 | 5.750 | 28,822 | +0.12(+2.13%) |
Aug 30, 2023 | 5.570 | 5.690 | 5.570 | 5.630 | 21,179 | +0.12(+2.18%) |
Aug 29, 2023 | 5.460 | 5.582 | 5.410 | 5.510 | 20,188 | +0.08(+1.47%) |
Aug 28, 2023 | 5.440 | 5.460 | 5.360 | 5.430 | 9,669 | +0.01(+0.18%) |
Aug 25, 2023 | 5.460 | 5.460 | 5.330 | 5.420 | 10,529 | -0.02(-0.37%) |
Aug 24, 2023 | 5.450 | 5.450 | 5.310 | 5.440 | 21,181 | +0.01(+0.18%) |
Aug 23, 2023 | 5.350 | 5.450 | 5.306 | 5.430 | 49,878 | -0.03(-0.55%) |
Aug 22, 2023 | 5.500 | 5.500 | 5.390 | 5.460 | 63,164 | -0.12(-2.15%) |
Aug 21, 2023 | 5.680 | 5.680 | 5.370 | 5.580 | 95,844 | -0.23(-3.96%) |
Aug 18, 2023 | 5.840 | 5.850 | 5.700 | 5.810 | 55,290 | -0.02(-0.34%) |
Aug 17, 2023 | 5.650 | 5.850 | 5.650 | 5.830 | 150,505 | +0.52(+9.79%) |
Aug 16, 2023 | 5.200 | 5.550 | 5.200 | 5.310 | 122,620 | +0.19(+3.71%) |
Aug 15, 2023 | 5.110 | 5.180 | 5.042 | 5.120 | 17,641 | +0.03(+0.59%) |
Aug 14, 2023 | 5.053 | 5.130 | 5.038 | 5.090 | 10,774 | -0.04(-0.78%) |
Aug 11, 2023 | 5.030 | 5.150 | 5.030 | 5.130 | 11,636 | +0.07(+1.38%) |
Aug 10, 2023 | 5.170 | 5.190 | 5.060 | 5.060 | 14,576 | -0.06(-1.17%) |
Aug 09, 2023 | 5.150 | 5.160 | 5.100 | 5.120 | 9,787 | -0.10(-1.92%) |
Aug 08, 2023 | 5.100 | 5.240 | 5.040 | 5.220 | 48,891 | +0.09(+1.75%) |
Aug 07, 2023 | 5.250 | 5.257 | 5.050 | 5.130 | 12,243 | -0.21(-3.93%) |
Aug 04, 2023 | 5.330 | 5.340 | 5.180 | 5.340 | 28,588 | +0.01(+0.19%) |
Aug 03, 2023 | 5.040 | 5.340 | 5.040 | 5.330 | 34,513 | +0.39(+7.89%) |
Aug 02, 2023 | 5.100 | 5.100 | 4.940 | 4.940 | 11,188 | -0.09(-1.79%) |