Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.130 | 5.159 | 5.083 | 5.102 | 16,152,768 | +0.02(+0.37%) |
Sep 28, 2023 | 4.969 | 5.130 | 4.959 | 5.083 | 16,040,751 | +0.12(+2.49%) |
Sep 27, 2023 | 5.073 | 5.073 | 4.921 | 4.959 | 19,013,152 | -0.08(-1.51%) |
Sep 26, 2023 | 5.083 | 5.130 | 5.026 | 5.035 | 10,142,016 | -0.09(-1.85%) |
Sep 25, 2023 | 5.159 | 5.159 | 5.121 | 5.130 | 10,238,066 | -0.05(-0.92%) |
Sep 22, 2023 | 5.178 | 5.225 | 5.159 | 5.178 | 18,477,786 | +0.01(+0.18%) |
Sep 21, 2023 | 5.216 | 5.230 | 5.159 | 5.168 | 12,073,104 | -0.17(-3.20%) |
Sep 20, 2023 | 5.330 | 5.425 | 5.322 | 5.339 | 14,410,054 | +0.09(+1.63%) |
Sep 19, 2023 | 5.311 | 5.339 | 5.244 | 5.254 | 14,917,549 | -0.03(-0.65%) |
Sep 18, 2023 | 5.326 | 5.361 | 5.269 | 5.288 | 12,000,340 | -0.01(-0.18%) |
Sep 15, 2023 | 5.335 | 5.344 | 5.269 | 5.297 | 23,091,834 | -0.01(-0.18%) |
Sep 14, 2023 | 5.307 | 5.354 | 5.279 | 5.307 | 15,477,025 | +0.03(+0.53%) |
Sep 13, 2023 | 5.269 | 5.344 | 5.260 | 5.279 | 15,978,592 | +0.08(+1.63%) |
Sep 12, 2023 | 5.175 | 5.241 | 5.161 | 5.194 | 12,886,551 | +0.00(+0.00%) |
Sep 11, 2023 | 5.128 | 5.221 | 5.095 | 5.194 | 14,616,169 | +0.17(+3.37%) |
Sep 08, 2023 | 5.015 | 5.100 | 4.987 | 5.025 | 12,717,055 | +0.04(+0.75%) |
Sep 07, 2023 | 5.025 | 5.025 | 4.959 | 4.987 | 11,125,997 | -0.03(-0.56%) |
Sep 06, 2023 | 5.062 | 5.123 | 4.996 | 5.015 | 12,496,788 | -0.06(-1.11%) |
Sep 05, 2023 | 5.119 | 5.175 | 5.062 | 5.072 | 19,910,022 | -0.18(-3.41%) |
Sep 01, 2023 | 5.307 | 5.316 | 5.227 | 5.250 | 28,129,314 | +0.08(+1.52%) |
Aug 31, 2023 | 5.210 | 5.228 | 5.125 | 5.172 | 29,132,442 | -0.13(-2.48%) |
Aug 30, 2023 | 5.407 | 5.416 | 5.294 | 5.304 | 20,296,994 | -0.16(-2.93%) |
Aug 29, 2023 | 5.398 | 5.487 | 5.374 | 5.463 | 24,388,898 | +0.13(+2.47%) |
Aug 28, 2023 | 5.115 | 5.351 | 5.097 | 5.332 | 27,590,922 | +0.17(+3.28%) |
Aug 25, 2023 | 5.200 | 5.205 | 5.106 | 5.162 | 18,306,314 | -0.06(-1.08%) |
Aug 24, 2023 | 5.247 | 5.285 | 5.200 | 5.219 | 14,393,288 | -0.11(-2.12%) |
Aug 23, 2023 | 5.181 | 5.351 | 5.162 | 5.332 | 26,515,868 | +0.18(+3.47%) |
Aug 22, 2023 | 5.106 | 5.181 | 5.078 | 5.153 | 16,611,822 | +0.11(+2.24%) |
Aug 21, 2023 | 5.040 | 5.078 | 5.005 | 5.040 | 16,217,857 | -0.05(-0.92%) |
Aug 18, 2023 | 4.984 | 5.125 | 4.984 | 5.087 | 14,666,012 | +0.07(+1.31%) |
Aug 17, 2023 | 5.097 | 5.125 | 5.012 | 5.021 | 20,643,452 | -0.06(-1.11%) |
Aug 16, 2023 | 5.115 | 5.181 | 5.059 | 5.078 | 24,917,502 | -0.01(-0.18%) |
Aug 15, 2023 | 5.078 | 5.111 | 5.031 | 5.087 | 22,603,176 | -0.04(-0.73%) |
Aug 14, 2023 | 5.200 | 5.200 | 5.115 | 5.125 | 11,470,657 | -0.12(-2.33%) |
Aug 11, 2023 | 5.285 | 5.322 | 5.233 | 5.247 | 15,142,758 | -0.03(-0.53%) |
Aug 10, 2023 | 5.294 | 5.393 | 5.275 | 5.275 | 26,856,032 | +0.06(+1.08%) |
Aug 09, 2023 | 5.210 | 5.247 | 5.116 | 5.219 | 26,770,394 | -0.02(-0.36%) |
Aug 08, 2023 | 5.200 | 5.332 | 5.172 | 5.238 | 29,643,674 | -0.05(-0.89%) |
Aug 07, 2023 | 5.369 | 5.379 | 5.275 | 5.285 | 23,900,224 | -0.06(-1.06%) |
Aug 04, 2023 | 5.416 | 5.497 | 5.332 | 5.341 | 26,229,448 | -0.07(-1.22%) |
Aug 03, 2023 | 5.529 | 5.590 | 5.407 | 5.407 | 14,745,976 | -0.16(-2.87%) |
Aug 02, 2023 | 5.586 | 5.604 | 5.492 | 5.567 | 17,890,590 | -0.02(-0.34%) |
Aug 01, 2023 | 5.576 | 5.614 | 5.529 | 5.586 | 14,922,514 | -0.06(-1.11%) |
Jul 31, 2023 | 5.658 | 5.705 | 5.625 | 5.648 | 12,931,810 | +0.01(+0.17%) |
Jul 28, 2023 | 5.601 | 5.639 | 5.554 | 5.639 | 14,402,272 | +0.09(+1.69%) |
Jul 27, 2023 | 5.620 | 5.648 | 5.530 | 5.545 | 16,550,994 | -0.14(-2.48%) |
Jul 26, 2023 | 5.648 | 5.695 | 5.582 | 5.686 | 23,919,116 | +0.05(+0.83%) |
Jul 25, 2023 | 5.648 | 5.676 | 5.582 | 5.639 | 25,164,630 | +0.02(+0.33%) |
Jul 24, 2023 | 5.658 | 5.780 | 5.601 | 5.620 | 29,101,982 | -0.05(-0.83%) |
Jul 21, 2023 | 5.648 | 5.681 | 5.596 | 5.667 | 27,585,962 | +0.13(+2.38%) |
Jul 20, 2023 | 5.460 | 5.545 | 5.418 | 5.535 | 36,306,200 | +0.09(+1.73%) |
Jul 19, 2023 | 5.507 | 5.535 | 5.423 | 5.441 | 25,575,426 | -0.04(-0.69%) |
Jul 18, 2023 | 5.592 | 5.620 | 5.479 | 5.479 | 17,963,892 | -0.10(-1.85%) |
Jul 17, 2023 | 5.479 | 5.582 | 5.446 | 5.582 | 13,279,246 | +0.09(+1.71%) |
Jul 14, 2023 | 5.582 | 5.601 | 5.479 | 5.488 | 20,109,270 | -0.08(-1.52%) |
Jul 13, 2023 | 5.545 | 5.620 | 5.517 | 5.573 | 15,883,562 | +0.10(+1.89%) |
Jul 12, 2023 | 5.517 | 5.573 | 5.470 | 5.470 | 15,386,852 | -0.01(-0.17%) |
Jul 11, 2023 | 5.404 | 5.488 | 5.329 | 5.479 | 20,773,238 | -0.05(-0.85%) |
Jul 10, 2023 | 5.592 | 5.611 | 5.512 | 5.526 | 13,241,001 | -0.11(-2.00%) |
Jul 07, 2023 | 5.526 | 5.658 | 5.526 | 5.639 | 19,956,756 | +0.20(+3.63%) |
Jul 06, 2023 | 5.507 | 5.535 | 5.394 | 5.441 | 16,329,779 | -0.14(-2.53%) |
Jul 05, 2023 | 5.535 | 5.639 | 5.512 | 5.582 | 18,669,046 | -0.02(-0.34%) |