Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.160 | 5.335 | 5.080 | 5.330 | 37,500 | +0.10(+1.91%) |
Oct 30, 2023 | 5.180 | 5.295 | 5.110 | 5.230 | 27,777 | +0.12(+2.35%) |
Oct 27, 2023 | 5.190 | 5.360 | 5.080 | 5.110 | 24,090 | -0.06(-1.16%) |
Oct 26, 2023 | 5.150 | 5.280 | 5.120 | 5.170 | 34,401 | +0.01(+0.19%) |
Oct 25, 2023 | 5.190 | 5.434 | 5.120 | 5.160 | 35,530 | -0.03(-0.58%) |
Oct 24, 2023 | 5.060 | 5.300 | 4.950 | 5.190 | 81,580 | +0.19(+3.80%) |
Oct 23, 2023 | 5.180 | 5.180 | 4.960 | 5.000 | 91,983 | -0.12(-2.34%) |
Oct 20, 2023 | 5.090 | 5.310 | 5.085 | 5.120 | 43,320 | -0.05(-0.97%) |
Oct 19, 2023 | 5.320 | 5.320 | 5.145 | 5.170 | 33,602 | -0.10(-1.90%) |
Oct 18, 2023 | 5.270 | 5.305 | 5.200 | 5.270 | 43,944 | -0.11(-2.04%) |
Oct 17, 2023 | 5.240 | 5.440 | 5.210 | 5.380 | 54,001 | +0.17(+3.26%) |
Oct 16, 2023 | 5.160 | 5.307 | 5.100 | 5.210 | 67,371 | -0.01(-0.19%) |
Oct 13, 2023 | 5.250 | 5.250 | 5.080 | 5.220 | 38,456 | +0.05(+0.97%) |
Oct 12, 2023 | 5.290 | 5.300 | 5.090 | 5.170 | 46,576 | -0.10(-1.90%) |
Oct 11, 2023 | 5.410 | 5.430 | 5.150 | 5.270 | 41,648 | -0.13(-2.41%) |
Oct 10, 2023 | 5.243 | 5.500 | 5.243 | 5.400 | 54,020 | +0.06(+1.12%) |
Oct 09, 2023 | 5.410 | 5.520 | 5.295 | 5.340 | 27,274 | -0.11(-2.02%) |
Oct 06, 2023 | 5.510 | 5.515 | 5.410 | 5.450 | 33,519 | +0.03(+0.55%) |
Oct 05, 2023 | 5.240 | 5.460 | 5.144 | 5.420 | 79,249 | +0.34(+6.69%) |
Oct 04, 2023 | 5.225 | 5.340 | 5.015 | 5.080 | 40,218 | +0.01(+0.20%) |
Oct 03, 2023 | 5.000 | 5.130 | 4.970 | 5.070 | 50,390 | +0.07(+1.40%) |
Oct 02, 2023 | 5.080 | 5.080 | 4.985 | 5.000 | 92,679 | -0.12(-2.34%) |
Sep 29, 2023 | 5.160 | 5.200 | 5.090 | 5.120 | 42,833 | -0.16(-3.03%) |
Sep 28, 2023 | 5.250 | 5.320 | 5.210 | 5.280 | 27,908 | -0.09(-1.68%) |
Sep 27, 2023 | 5.500 | 5.540 | 5.290 | 5.370 | 79,878 | -0.11(-2.01%) |
Sep 26, 2023 | 5.490 | 5.580 | 5.450 | 5.480 | 48,307 | -0.01(-0.18%) |
Sep 25, 2023 | 5.250 | 5.520 | 5.460 | 5.490 | 157,435 | +0.24(+4.57%) |
Sep 22, 2023 | 5.340 | 5.340 | 5.230 | 5.250 | 29,241 | -0.09(-1.69%) |
Sep 21, 2023 | 5.250 | 5.460 | 5.120 | 5.340 | 126,004 | +0.07(+1.33%) |
Sep 20, 2023 | 5.280 | 5.490 | 5.231 | 5.270 | 139,257 | -0.01(-0.19%) |
Sep 19, 2023 | 5.250 | 5.315 | 5.075 | 5.280 | 60,487 | +0.03(+0.57%) |
Sep 18, 2023 | 5.350 | 5.350 | 5.090 | 5.250 | 85,963 | +0.00(+0.00%) |
Sep 15, 2023 | 5.160 | 5.330 | 5.090 | 5.250 | 196,915 | +0.08(+1.55%) |
Sep 14, 2023 | 5.030 | 5.200 | 5.030 | 5.170 | 57,813 | +0.17(+3.40%) |
Sep 13, 2023 | 5.000 | 5.160 | 4.950 | 5.000 | 263,828 | +0.00(+0.00%) |
Sep 12, 2023 | 4.900 | 5.100 | 4.900 | 5.000 | 383,895 | +0.09(+1.83%) |
Sep 11, 2023 | 5.020 | 5.055 | 4.880 | 4.910 | 136,166 | -0.09(-1.80%) |
Sep 08, 2023 | 5.000 | 5.096 | 4.920 | 5.000 | 127,307 | -0.02(-0.40%) |
Sep 07, 2023 | 5.000 | 5.160 | 4.970 | 5.020 | 148,628 | +0.01(+0.20%) |
Sep 06, 2023 | 5.000 | 5.130 | 4.950 | 5.010 | 94,622 | -0.01(-0.20%) |
Sep 05, 2023 | 4.940 | 5.105 | 4.940 | 5.020 | 161,652 | +0.07(+1.41%) |
Sep 01, 2023 | 4.990 | 5.000 | 4.910 | 4.950 | 77,526 | +0.01(+0.20%) |
Aug 31, 2023 | 4.950 | 5.070 | 4.930 | 4.940 | 183,497 | +0.01(+0.20%) |
Aug 30, 2023 | 5.040 | 5.040 | 4.780 | 4.930 | 136,709 | -0.10(-1.99%) |
Aug 29, 2023 | 4.950 | 5.080 | 4.935 | 5.030 | 170,070 | +0.07(+1.41%) |
Aug 28, 2023 | 4.940 | 4.985 | 4.880 | 4.960 | 75,816 | +0.07(+1.43%) |
Aug 25, 2023 | 4.790 | 5.000 | 4.750 | 4.890 | 76,264 | +0.11(+2.30%) |
Aug 24, 2023 | 4.910 | 5.030 | 4.740 | 4.780 | 98,253 | -0.16(-3.24%) |
Aug 23, 2023 | 5.000 | 5.050 | 4.810 | 4.940 | 84,135 | -0.05(-1.00%) |
Aug 22, 2023 | 4.870 | 5.070 | 4.850 | 4.990 | 109,383 | +0.03(+0.60%) |
Aug 21, 2023 | 4.600 | 4.990 | 4.600 | 4.960 | 183,043 | +0.23(+4.86%) |
Aug 18, 2023 | 4.890 | 4.950 | 4.480 | 4.730 | 514,376 | -0.23(-4.64%) |
Aug 17, 2023 | 5.170 | 5.170 | 4.850 | 4.960 | 126,369 | -0.21(-4.06%) |
Aug 16, 2023 | 5.080 | 5.250 | 4.960 | 5.170 | 153,236 | +0.06(+1.17%) |
Aug 15, 2023 | 5.400 | 5.489 | 4.970 | 5.110 | 226,851 | -0.29(-5.46%) |
Aug 14, 2023 | 5.600 | 5.600 | 5.160 | 5.405 | 270,100 | -0.21(-3.65%) |
Aug 11, 2023 | 5.420 | 5.780 | 5.300 | 5.610 | 1,142,082 | -0.87(-13.43%) |
Aug 10, 2023 | 6.600 | 6.615 | 6.290 | 6.480 | 120,175 | -0.07(-1.07%) |
Aug 09, 2023 | 6.670 | 6.680 | 6.510 | 6.550 | 34,500 | -0.15(-2.24%) |
Aug 08, 2023 | 6.980 | 6.980 | 6.662 | 6.700 | 46,356 | -0.21(-3.04%) |
Aug 07, 2023 | 6.900 | 7.290 | 6.700 | 6.910 | 118,336 | +0.15(+2.22%) |
Aug 04, 2023 | 6.380 | 6.810 | 6.330 | 6.760 | 59,419 | +0.47(+7.47%) |
Aug 03, 2023 | 6.630 | 6.890 | 6.280 | 6.290 | 112,248 | -0.44(-6.54%) |
Aug 02, 2023 | 7.150 | 7.180 | 6.612 | 6.730 | 55,280 | -0.38(-5.34%) |