Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.630 | 4.760 | 4.630 | 4.751 | 302,428 | +0.10(+2.20%) |
Oct 30, 2023 | 4.658 | 4.779 | 4.555 | 4.648 | 308,119 | +0.01(+0.20%) |
Oct 27, 2023 | 4.835 | 4.835 | 4.620 | 4.639 | 380,218 | -0.18(-3.68%) |
Oct 26, 2023 | 4.788 | 4.881 | 4.774 | 4.816 | 283,563 | +0.00(+0.00%) |
Oct 25, 2023 | 4.862 | 4.918 | 4.704 | 4.816 | 288,810 | -0.06(-1.15%) |
Oct 24, 2023 | 4.918 | 5.002 | 4.858 | 4.872 | 355,050 | -0.02(-0.38%) |
Oct 23, 2023 | 4.816 | 4.937 | 4.783 | 4.890 | 356,499 | +0.08(+1.74%) |
Oct 20, 2023 | 4.853 | 4.918 | 4.788 | 4.807 | 392,914 | -0.05(-0.96%) |
Oct 19, 2023 | 4.890 | 4.937 | 4.807 | 4.853 | 318,307 | -0.07(-1.33%) |
Oct 18, 2023 | 5.086 | 5.123 | 4.876 | 4.918 | 456,761 | -0.15(-2.94%) |
Oct 17, 2023 | 5.012 | 5.123 | 4.984 | 5.067 | 356,854 | +0.00(+0.00%) |
Oct 16, 2023 | 5.049 | 5.161 | 5.049 | 5.067 | 301,425 | +0.00(+0.00%) |
Oct 13, 2023 | 5.095 | 5.161 | 5.030 | 5.067 | 302,032 | -0.04(-0.73%) |
Oct 12, 2023 | 5.151 | 5.151 | 5.025 | 5.105 | 390,297 | -0.06(-1.08%) |
Oct 11, 2023 | 5.179 | 5.235 | 5.109 | 5.161 | 336,636 | +0.03(+0.54%) |
Oct 10, 2023 | 4.984 | 5.142 | 4.984 | 5.133 | 419,966 | +0.12(+2.42%) |
Oct 09, 2023 | 4.872 | 5.039 | 4.856 | 5.012 | 436,413 | +0.01(+0.19%) |
Oct 06, 2023 | 5.021 | 5.030 | 4.872 | 5.002 | 425,470 | -0.01(-0.19%) |
Oct 05, 2023 | 5.030 | 5.180 | 4.988 | 5.012 | 677,602 | +0.01(+0.19%) |
Oct 04, 2023 | 4.844 | 5.077 | 4.825 | 5.002 | 758,502 | +0.14(+2.87%) |
Oct 03, 2023 | 4.825 | 4.890 | 4.779 | 4.862 | 460,506 | +0.00(+0.00%) |
Oct 02, 2023 | 4.890 | 4.937 | 4.765 | 4.862 | 575,994 | -0.03(-0.57%) |
Sep 29, 2023 | 4.909 | 4.956 | 4.853 | 4.890 | 463,753 | +0.01(+0.19%) |
Sep 28, 2023 | 4.797 | 5.058 | 4.779 | 4.881 | 753,280 | +0.10(+2.14%) |
Sep 27, 2023 | 4.676 | 4.816 | 4.648 | 4.779 | 554,391 | +0.10(+2.19%) |
Sep 26, 2023 | 4.499 | 4.695 | 4.499 | 4.676 | 476,853 | +0.11(+2.45%) |
Sep 25, 2023 | 4.359 | 4.574 | 4.434 | 4.564 | 561,234 | +0.18(+4.03%) |
Sep 22, 2023 | 4.350 | 4.415 | 4.341 | 4.387 | 326,809 | +0.03(+0.64%) |
Sep 21, 2023 | 4.359 | 4.369 | 4.308 | 4.359 | 367,645 | -0.02(-0.43%) |
Sep 20, 2023 | 4.471 | 4.536 | 4.378 | 4.378 | 355,183 | -0.08(-1.88%) |
Sep 19, 2023 | 4.229 | 4.536 | 4.220 | 4.462 | 547,045 | +0.23(+5.51%) |
Sep 18, 2023 | 4.257 | 4.262 | 4.168 | 4.229 | 327,992 | -0.03(-0.66%) |
Sep 15, 2023 | 4.210 | 4.336 | 4.187 | 4.257 | 705,051 | +0.03(+0.66%) |
Sep 14, 2023 | 4.099 | 4.229 | 4.075 | 4.229 | 403,023 | +0.16(+3.89%) |
Sep 13, 2023 | 4.024 | 4.145 | 4.024 | 4.071 | 780,659 | +0.05(+1.16%) |
Sep 12, 2023 | 4.052 | 4.052 | 3.926 | 4.024 | 1,053,299 | -0.03(-0.69%) |
Sep 11, 2023 | 4.164 | 4.164 | 3.996 | 4.052 | 869,263 | -0.11(-2.68%) |
Sep 08, 2023 | 4.108 | 4.210 | 4.061 | 4.164 | 703,395 | +0.07(+1.82%) |
Sep 07, 2023 | 4.080 | 4.131 | 4.029 | 4.089 | 846,216 | -0.01(-0.23%) |
Sep 06, 2023 | 4.192 | 4.201 | 3.996 | 4.099 | 591,341 | -0.08(-2.00%) |
Sep 05, 2023 | 4.313 | 4.318 | 4.155 | 4.182 | 793,032 | -0.13(-3.02%) |
Sep 01, 2023 | 4.294 | 4.415 | 4.266 | 4.313 | 372,719 | +0.04(+0.87%) |
Aug 31, 2023 | 4.425 | 4.453 | 4.276 | 4.276 | 339,596 | -0.17(-3.77%) |
Aug 30, 2023 | 4.378 | 4.443 | 4.304 | 4.443 | 323,766 | +0.05(+1.06%) |
Aug 29, 2023 | 4.369 | 4.453 | 4.332 | 4.397 | 316,774 | +0.07(+1.51%) |
Aug 28, 2023 | 4.332 | 4.406 | 4.313 | 4.332 | 358,709 | +0.02(+0.43%) |
Aug 25, 2023 | 4.304 | 4.350 | 4.266 | 4.313 | 306,256 | +0.03(+0.65%) |
Aug 24, 2023 | 4.304 | 4.322 | 4.266 | 4.285 | 392,235 | -0.05(-1.08%) |
Aug 23, 2023 | 4.332 | 4.392 | 4.294 | 4.332 | 399,958 | +0.02(+0.43%) |
Aug 22, 2023 | 4.425 | 4.425 | 4.248 | 4.313 | 830,091 | -0.09(-2.11%) |
Aug 21, 2023 | 4.322 | 4.443 | 4.257 | 4.406 | 498,740 | +0.07(+1.72%) |
Aug 18, 2023 | 4.257 | 4.350 | 4.220 | 4.332 | 612,466 | +0.05(+1.09%) |
Aug 17, 2023 | 4.490 | 4.508 | 4.201 | 4.285 | 1,036,611 | -0.19(-4.17%) |
Aug 16, 2023 | 4.676 | 4.690 | 4.415 | 4.471 | 963,328 | -0.25(-5.33%) |
Aug 15, 2023 | 4.611 | 4.797 | 4.602 | 4.723 | 1,198,633 | +0.07(+1.60%) |
Aug 14, 2023 | 4.704 | 4.710 | 4.620 | 4.648 | 637,521 | -0.07(-1.38%) |
Aug 11, 2023 | 4.844 | 4.862 | 4.704 | 4.713 | 721,063 | -0.18(-3.62%) |
Aug 10, 2023 | 5.039 | 5.077 | 4.844 | 4.890 | 588,969 | -0.15(-2.96%) |
Aug 09, 2023 | 5.058 | 5.105 | 4.825 | 5.039 | 1,261,144 | -0.34(-6.24%) |
Aug 08, 2023 | 5.188 | 5.393 | 5.150 | 5.375 | 685,361 | +0.14(+2.67%) |
Aug 07, 2023 | 5.338 | 5.356 | 5.123 | 5.235 | 609,325 | -0.12(-2.26%) |
Aug 04, 2023 | 5.188 | 5.459 | 5.188 | 5.356 | 986,818 | +0.15(+2.86%) |
Aug 03, 2023 | 5.170 | 5.226 | 5.091 | 5.207 | 898,093 | -0.01(-0.18%) |
Aug 02, 2023 | 5.179 | 5.226 | 5.058 | 5.216 | 909,851 | -0.03(-0.53%) |