Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.399 | 4.611 | 4.399 | 4.563 | 35,297 | +0.21(+4.86%) |
Oct 30, 2023 | 4.476 | 4.476 | 4.332 | 4.351 | 37,639 | -0.12(-2.79%) |
Oct 27, 2023 | 4.419 | 4.639 | 4.371 | 4.476 | 46,231 | +0.11(+2.42%) |
Oct 26, 2023 | 4.419 | 4.639 | 4.303 | 4.371 | 37,772 | -0.02(-0.44%) |
Oct 25, 2023 | 4.716 | 4.736 | 4.371 | 4.390 | 47,844 | -0.31(-6.54%) |
Oct 24, 2023 | 4.668 | 4.761 | 4.668 | 4.697 | 28,151 | +0.11(+2.30%) |
Oct 23, 2023 | 4.659 | 4.913 | 4.591 | 4.591 | 51,547 | -0.12(-2.45%) |
Oct 20, 2023 | 4.889 | 4.889 | 4.707 | 4.707 | 36,662 | -0.12(-2.58%) |
Oct 19, 2023 | 4.716 | 4.985 | 4.716 | 4.832 | 40,441 | +0.10(+2.03%) |
Oct 18, 2023 | 4.966 | 4.966 | 4.688 | 4.736 | 29,625 | -0.22(-4.46%) |
Oct 17, 2023 | 4.918 | 5.033 | 4.841 | 4.956 | 25,171 | +0.09(+1.78%) |
Oct 16, 2023 | 4.803 | 4.966 | 4.745 | 4.870 | 28,124 | +0.11(+2.22%) |
Oct 13, 2023 | 4.688 | 4.784 | 4.649 | 4.764 | 28,363 | +0.09(+1.85%) |
Oct 12, 2023 | 4.812 | 4.812 | 4.620 | 4.678 | 66,834 | -0.05(-1.02%) |
Oct 11, 2023 | 4.697 | 4.812 | 4.688 | 4.726 | 35,810 | +0.03(+0.61%) |
Oct 10, 2023 | 4.659 | 4.822 | 4.639 | 4.697 | 102,746 | +0.04(+0.82%) |
Oct 09, 2023 | 4.639 | 4.774 | 4.630 | 4.659 | 63,989 | -0.03(-0.61%) |
Oct 06, 2023 | 4.707 | 4.793 | 4.659 | 4.688 | 59,372 | -0.02(-0.41%) |
Oct 05, 2023 | 4.697 | 4.880 | 4.678 | 4.707 | 65,263 | +0.03(+0.62%) |
Oct 04, 2023 | 4.659 | 4.788 | 4.620 | 4.678 | 45,522 | +0.01(+0.21%) |
Oct 03, 2023 | 4.908 | 4.908 | 4.592 | 4.668 | 94,210 | -0.20(-4.14%) |
Oct 02, 2023 | 5.024 | 5.072 | 4.870 | 4.870 | 64,797 | -0.11(-2.12%) |
Sep 29, 2023 | 5.120 | 5.177 | 4.966 | 4.976 | 58,790 | -0.07(-1.33%) |
Sep 28, 2023 | 5.139 | 5.168 | 5.043 | 5.043 | 70,816 | -0.06(-1.13%) |
Sep 27, 2023 | 5.091 | 5.235 | 5.091 | 5.101 | 23,686 | +0.01(+0.19%) |
Sep 26, 2023 | 5.128 | 5.441 | 5.091 | 5.091 | 45,364 | -0.06(-1.12%) |
Sep 25, 2023 | 5.139 | 5.177 | 5.129 | 5.149 | 46,239 | +0.00(+0.00%) |
Sep 22, 2023 | 5.129 | 5.235 | 5.129 | 5.149 | 30,156 | +0.00(+0.00%) |
Sep 21, 2023 | 5.197 | 5.216 | 5.129 | 5.149 | 36,241 | -0.05(-0.92%) |
Sep 20, 2023 | 5.264 | 5.288 | 5.187 | 5.197 | 45,534 | -0.01(-0.18%) |
Sep 19, 2023 | 5.225 | 5.293 | 5.187 | 5.206 | 86,812 | -0.03(-0.55%) |
Sep 18, 2023 | 5.369 | 5.466 | 5.206 | 5.235 | 89,251 | -0.08(-1.45%) |
Sep 15, 2023 | 5.581 | 5.598 | 5.225 | 5.312 | 234,741 | -0.28(-4.98%) |
Sep 14, 2023 | 5.648 | 5.706 | 5.562 | 5.590 | 30,210 | -0.04(-0.68%) |
Sep 13, 2023 | 5.571 | 5.754 | 5.437 | 5.629 | 55,936 | +0.03(+0.51%) |
Sep 12, 2023 | 5.658 | 5.783 | 5.477 | 5.600 | 34,952 | -0.05(-0.85%) |
Sep 11, 2023 | 5.648 | 5.744 | 5.571 | 5.648 | 23,861 | -0.06(-1.01%) |
Sep 08, 2023 | 5.504 | 5.754 | 5.491 | 5.706 | 17,775 | +0.15(+2.77%) |
Sep 07, 2023 | 5.696 | 5.725 | 5.437 | 5.552 | 115,409 | -0.19(-3.34%) |
Sep 06, 2023 | 5.879 | 5.946 | 5.658 | 5.744 | 22,410 | -0.12(-2.13%) |
Sep 05, 2023 | 5.783 | 5.879 | 5.573 | 5.869 | 74,906 | +0.13(+2.34%) |
Sep 01, 2023 | 5.917 | 5.978 | 5.725 | 5.734 | 39,881 | -0.17(-2.93%) |
Aug 31, 2023 | 5.907 | 5.975 | 5.754 | 5.907 | 42,526 | +0.01(+0.16%) |
Aug 30, 2023 | 5.879 | 5.979 | 5.869 | 5.898 | 31,144 | +0.02(+0.33%) |
Aug 29, 2023 | 5.696 | 5.879 | 5.696 | 5.879 | 19,574 | +0.24(+4.26%) |
Aug 28, 2023 | 5.629 | 5.831 | 5.612 | 5.638 | 26,916 | -0.03(-0.51%) |
Aug 25, 2023 | 5.581 | 5.725 | 5.571 | 5.667 | 45,038 | +0.03(+0.51%) |
Aug 24, 2023 | 5.725 | 5.859 | 5.581 | 5.638 | 55,556 | -0.06(-1.01%) |
Aug 23, 2023 | 5.638 | 5.706 | 5.552 | 5.696 | 26,589 | +0.12(+2.24%) |
Aug 22, 2023 | 5.696 | 5.768 | 5.466 | 5.571 | 26,534 | -0.08(-1.36%) |
Aug 21, 2023 | 5.850 | 5.868 | 5.600 | 5.648 | 33,640 | -0.21(-3.61%) |
Aug 18, 2023 | 5.725 | 5.898 | 5.725 | 5.859 | 25,733 | +0.08(+1.33%) |
Aug 17, 2023 | 5.831 | 5.859 | 5.687 | 5.783 | 34,255 | -0.06(-0.99%) |
Aug 16, 2023 | 5.917 | 5.917 | 5.831 | 5.840 | 35,186 | -0.06(-0.98%) |
Aug 15, 2023 | 5.898 | 5.907 | 5.775 | 5.898 | 35,080 | +0.03(+0.49%) |
Aug 14, 2023 | 5.811 | 5.879 | 5.734 | 5.869 | 37,893 | +0.01(+0.25%) |
Aug 11, 2023 | 5.807 | 5.987 | 5.751 | 5.855 | 67,770 | +0.09(+1.64%) |
Aug 10, 2023 | 5.788 | 5.807 | 5.651 | 5.760 | 62,956 | -0.08(-1.30%) |
Aug 09, 2023 | 6.082 | 6.082 | 5.779 | 5.836 | 72,494 | -0.23(-3.74%) |
Aug 08, 2023 | 6.214 | 6.199 | 6.034 | 6.063 | 25,172 | -0.17(-2.73%) |
Aug 07, 2023 | 6.233 | 6.302 | 6.168 | 6.233 | 35,169 | +0.03(+0.46%) |
Aug 04, 2023 | 6.157 | 6.314 | 6.148 | 6.205 | 94,098 | +0.13(+2.18%) |
Aug 03, 2023 | 6.205 | 6.205 | 6.040 | 6.072 | 16,546 | -0.15(-2.43%) |
Aug 02, 2023 | 6.299 | 6.491 | 6.148 | 6.223 | 115,568 | -0.09(-1.50%) |