Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.404 | 4.535 | 4.347 | 4.516 | 157,546 | +0.14(+3.23%) |
Oct 30, 2023 | 4.460 | 4.469 | 4.375 | 4.375 | 94,525 | -0.07(-1.48%) |
Oct 27, 2023 | 4.309 | 4.469 | 4.281 | 4.441 | 88,713 | +0.14(+3.28%) |
Oct 26, 2023 | 4.253 | 4.347 | 4.244 | 4.300 | 88,364 | +0.05(+1.11%) |
Oct 25, 2023 | 4.356 | 4.411 | 4.253 | 4.253 | 157,224 | -0.16(-3.62%) |
Oct 24, 2023 | 4.319 | 4.549 | 4.309 | 4.413 | 197,910 | +0.10(+2.40%) |
Oct 23, 2023 | 4.291 | 4.524 | 4.281 | 4.309 | 194,508 | +0.00(+0.00%) |
Oct 20, 2023 | 4.432 | 4.488 | 4.281 | 4.309 | 236,356 | -0.08(-1.93%) |
Oct 19, 2023 | 4.498 | 4.526 | 4.380 | 4.394 | 122,748 | -0.10(-2.30%) |
Oct 18, 2023 | 4.545 | 4.610 | 4.422 | 4.498 | 130,416 | -0.08(-1.65%) |
Oct 17, 2023 | 4.676 | 4.771 | 4.545 | 4.573 | 231,635 | -0.18(-3.76%) |
Oct 16, 2023 | 4.940 | 4.968 | 4.648 | 4.752 | 201,180 | -0.13(-2.70%) |
Oct 13, 2023 | 4.902 | 4.922 | 4.846 | 4.883 | 68,527 | +0.03(+0.58%) |
Oct 12, 2023 | 4.883 | 4.893 | 4.827 | 4.855 | 68,957 | -0.03(-0.58%) |
Oct 11, 2023 | 4.893 | 4.968 | 4.789 | 4.883 | 87,184 | -0.04(-0.75%) |
Oct 10, 2023 | 4.929 | 5.013 | 4.892 | 4.920 | 182,691 | +0.03(+0.57%) |
Oct 09, 2023 | 4.827 | 4.928 | 4.827 | 4.892 | 72,148 | +0.09(+1.94%) |
Oct 06, 2023 | 4.771 | 4.883 | 4.715 | 4.799 | 123,628 | -0.02(-0.39%) |
Oct 05, 2023 | 4.883 | 4.957 | 4.818 | 4.818 | 77,871 | -0.07(-1.34%) |
Oct 04, 2023 | 4.836 | 4.911 | 4.799 | 4.883 | 71,979 | +0.07(+1.55%) |
Oct 03, 2023 | 4.818 | 4.883 | 4.743 | 4.808 | 154,560 | -0.02(-0.39%) |
Oct 02, 2023 | 4.967 | 4.967 | 4.827 | 4.827 | 157,416 | -0.12(-2.45%) |
Sep 29, 2023 | 4.939 | 5.004 | 4.929 | 4.948 | 47,604 | +0.03(+0.57%) |
Sep 28, 2023 | 4.920 | 4.957 | 4.846 | 4.920 | 106,085 | +0.01(+0.19%) |
Sep 27, 2023 | 4.957 | 5.041 | 4.911 | 4.911 | 69,495 | -0.05(-0.94%) |
Sep 26, 2023 | 4.976 | 5.041 | 4.939 | 4.957 | 81,955 | -0.05(-0.93%) |
Sep 25, 2023 | 5.004 | 5.032 | 4.995 | 5.004 | 74,354 | -0.02(-0.37%) |
Sep 22, 2023 | 5.032 | 5.065 | 5.004 | 5.023 | 62,176 | +0.02(+0.37%) |
Sep 21, 2023 | 5.051 | 5.092 | 5.004 | 5.004 | 64,234 | -0.08(-1.65%) |
Sep 20, 2023 | 5.125 | 5.125 | 5.088 | 5.088 | 39,484 | -0.01(-0.18%) |
Sep 19, 2023 | 5.116 | 5.116 | 5.097 | 5.097 | 100,002 | +0.00(+0.00%) |
Sep 18, 2023 | 5.088 | 5.125 | 5.088 | 5.097 | 82,334 | -0.01(-0.18%) |
Sep 15, 2023 | 5.097 | 5.125 | 5.051 | 5.106 | 41,404 | -0.02(-0.36%) |
Sep 14, 2023 | 5.106 | 5.144 | 5.097 | 5.125 | 89,406 | +0.00(+0.00%) |
Sep 13, 2023 | 5.106 | 5.158 | 5.079 | 5.125 | 84,522 | +0.05(+0.92%) |
Sep 12, 2023 | 5.032 | 5.097 | 5.023 | 5.079 | 53,133 | +0.02(+0.37%) |
Sep 11, 2023 | 5.041 | 5.097 | 5.004 | 5.060 | 125,038 | +0.04(+0.74%) |
Sep 08, 2023 | 5.032 | 5.125 | 5.013 | 5.023 | 118,357 | -0.08(-1.62%) |
Sep 07, 2023 | 5.078 | 5.133 | 5.078 | 5.106 | 82,849 | -0.02(-0.36%) |
Sep 06, 2023 | 5.115 | 5.152 | 5.096 | 5.124 | 125,558 | -0.01(-0.18%) |
Sep 05, 2023 | 5.115 | 5.202 | 5.096 | 5.133 | 210,498 | +0.05(+0.91%) |
Sep 01, 2023 | 5.106 | 5.142 | 5.059 | 5.087 | 122,072 | +0.03(+0.55%) |
Aug 31, 2023 | 5.087 | 5.142 | 5.059 | 5.059 | 82,917 | -0.06(-1.08%) |
Aug 30, 2023 | 5.142 | 5.161 | 5.098 | 5.115 | 54,869 | +0.00(+0.00%) |
Aug 29, 2023 | 5.050 | 5.152 | 5.041 | 5.115 | 87,548 | +0.03(+0.54%) |
Aug 28, 2023 | 5.032 | 5.106 | 5.004 | 5.087 | 101,611 | +0.09(+1.85%) |
Aug 25, 2023 | 5.059 | 5.059 | 4.981 | 4.995 | 84,809 | -0.03(-0.55%) |
Aug 24, 2023 | 5.078 | 5.081 | 5.022 | 5.022 | 78,332 | -0.06(-1.09%) |
Aug 23, 2023 | 5.078 | 5.096 | 5.032 | 5.078 | 60,822 | +0.00(+0.00%) |
Aug 22, 2023 | 4.930 | 5.142 | 4.893 | 5.078 | 107,617 | +0.13(+2.61%) |
Aug 21, 2023 | 4.902 | 4.958 | 4.847 | 4.949 | 66,283 | +0.06(+1.32%) |
Aug 18, 2023 | 4.838 | 4.911 | 4.838 | 4.884 | 61,164 | +0.01(+0.19%) |
Aug 17, 2023 | 4.921 | 4.930 | 4.865 | 4.875 | 55,693 | -0.05(-0.94%) |
Aug 16, 2023 | 4.967 | 5.032 | 4.921 | 4.921 | 107,339 | -0.08(-1.66%) |
Aug 15, 2023 | 5.004 | 5.004 | 4.912 | 5.004 | 101,922 | +0.00(+0.00%) |
Aug 14, 2023 | 4.995 | 5.022 | 4.986 | 5.004 | 45,621 | +0.01(+0.18%) |
Aug 11, 2023 | 5.013 | 5.032 | 4.976 | 4.995 | 96,222 | -0.04(-0.73%) |
Aug 10, 2023 | 5.078 | 5.124 | 5.022 | 5.032 | 86,236 | -0.06(-1.25%) |
Aug 09, 2023 | 5.077 | 5.123 | 5.040 | 5.095 | 98,774 | -0.03(-0.54%) |
Aug 08, 2023 | 5.123 | 5.132 | 5.086 | 5.123 | 89,417 | +0.01(+0.18%) |
Aug 07, 2023 | 5.132 | 5.132 | 5.077 | 5.114 | 106,727 | -0.02(-0.36%) |
Aug 04, 2023 | 4.976 | 5.150 | 4.976 | 5.132 | 114,863 | +0.12(+2.37%) |
Aug 03, 2023 | 4.912 | 5.040 | 4.912 | 5.013 | 115,178 | +0.01(+0.18%) |
Aug 02, 2023 | 4.894 | 5.022 | 4.882 | 5.004 | 128,896 | +0.05(+0.92%) |