Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.776 | 4.910 | 4.776 | 4.896 | 98,998 | +0.10(+2.13%) |
Oct 30, 2023 | 4.785 | 4.803 | 4.720 | 4.794 | 77,148 | +0.04(+0.78%) |
Oct 27, 2023 | 4.839 | 4.858 | 4.702 | 4.757 | 119,993 | -0.07(-1.51%) |
Oct 26, 2023 | 4.775 | 4.903 | 4.775 | 4.830 | 85,791 | +0.05(+1.15%) |
Oct 25, 2023 | 4.711 | 4.876 | 4.711 | 4.775 | 161,115 | +0.07(+1.55%) |
Oct 24, 2023 | 4.730 | 4.782 | 4.693 | 4.702 | 97,898 | -0.04(-0.77%) |
Oct 23, 2023 | 4.885 | 4.885 | 4.730 | 4.739 | 168,916 | -0.16(-3.35%) |
Oct 20, 2023 | 4.949 | 4.978 | 4.894 | 4.903 | 78,303 | -0.04(-0.74%) |
Oct 19, 2023 | 5.159 | 5.177 | 4.931 | 4.940 | 161,275 | -0.27(-5.25%) |
Oct 18, 2023 | 5.250 | 5.314 | 5.104 | 5.214 | 170,136 | -0.03(-0.52%) |
Oct 17, 2023 | 5.424 | 5.475 | 5.223 | 5.241 | 588,869 | -0.19(-3.53%) |
Oct 16, 2023 | 5.405 | 5.478 | 5.405 | 5.433 | 143,917 | +0.07(+1.36%) |
Oct 13, 2023 | 5.524 | 5.588 | 5.341 | 5.360 | 157,974 | -0.15(-2.65%) |
Oct 12, 2023 | 5.588 | 5.652 | 5.469 | 5.506 | 67,978 | -0.07(-1.31%) |
Oct 11, 2023 | 5.643 | 5.643 | 5.474 | 5.579 | 83,920 | +0.11(+2.00%) |
Oct 10, 2023 | 5.506 | 5.559 | 5.460 | 5.469 | 54,585 | +0.00(+0.00%) |
Oct 09, 2023 | 5.341 | 5.579 | 5.314 | 5.469 | 131,645 | +0.12(+2.22%) |
Oct 06, 2023 | 5.296 | 5.387 | 5.249 | 5.351 | 86,164 | +0.04(+0.69%) |
Oct 05, 2023 | 5.250 | 5.351 | 5.232 | 5.314 | 65,218 | +0.05(+0.87%) |
Oct 04, 2023 | 5.268 | 5.296 | 5.177 | 5.268 | 89,422 | +0.00(+0.00%) |
Oct 03, 2023 | 5.460 | 5.469 | 5.195 | 5.268 | 151,627 | -0.18(-3.35%) |
Oct 02, 2023 | 5.588 | 5.661 | 5.414 | 5.451 | 266,816 | -0.22(-3.86%) |
Sep 29, 2023 | 5.698 | 5.771 | 5.652 | 5.670 | 32,802 | +0.01(+0.16%) |
Sep 28, 2023 | 5.597 | 5.707 | 5.542 | 5.661 | 104,762 | +0.07(+1.31%) |
Sep 27, 2023 | 5.696 | 5.723 | 5.588 | 5.588 | 145,912 | -0.07(-1.27%) |
Sep 26, 2023 | 5.768 | 5.768 | 5.660 | 5.660 | 158,628 | -0.11(-1.88%) |
Sep 25, 2023 | 5.714 | 5.840 | 5.741 | 5.768 | 158,574 | -0.02(-0.31%) |
Sep 22, 2023 | 5.786 | 5.840 | 5.768 | 5.786 | 61,223 | +0.00(+0.00%) |
Sep 21, 2023 | 5.858 | 5.885 | 5.768 | 5.786 | 134,954 | -0.07(-1.23%) |
Sep 20, 2023 | 5.876 | 5.939 | 5.858 | 5.858 | 82,391 | +0.00(+0.00%) |
Sep 19, 2023 | 5.912 | 5.976 | 5.858 | 5.858 | 91,327 | -0.04(-0.61%) |
Sep 18, 2023 | 5.858 | 5.948 | 5.849 | 5.894 | 141,080 | +0.04(+0.62%) |
Sep 15, 2023 | 5.831 | 5.894 | 5.829 | 5.858 | 105,060 | +0.02(+0.31%) |
Sep 14, 2023 | 5.813 | 5.894 | 5.796 | 5.840 | 79,651 | +0.04(+0.62%) |
Sep 13, 2023 | 5.777 | 5.867 | 5.768 | 5.804 | 109,220 | +0.04(+0.62%) |
Sep 12, 2023 | 5.741 | 5.840 | 5.741 | 5.768 | 70,662 | -0.04(-0.62%) |
Sep 11, 2023 | 5.804 | 5.822 | 5.759 | 5.804 | 80,951 | +0.00(+0.00%) |
Sep 08, 2023 | 5.678 | 5.822 | 5.633 | 5.804 | 117,887 | +0.18(+3.21%) |
Sep 07, 2023 | 5.660 | 5.678 | 5.606 | 5.624 | 99,519 | -0.04(-0.64%) |
Sep 06, 2023 | 5.849 | 5.864 | 5.642 | 5.660 | 176,327 | -0.16(-2.79%) |
Sep 05, 2023 | 5.912 | 5.930 | 5.813 | 5.822 | 92,859 | -0.07(-1.22%) |
Sep 01, 2023 | 5.948 | 5.974 | 5.894 | 5.894 | 109,865 | -0.05(-0.91%) |
Aug 31, 2023 | 5.985 | 6.012 | 5.858 | 5.948 | 157,140 | -0.04(-0.60%) |
Aug 30, 2023 | 5.957 | 6.047 | 5.939 | 5.985 | 172,659 | +0.02(+0.30%) |
Aug 29, 2023 | 5.904 | 5.975 | 5.904 | 5.966 | 332,184 | +0.05(+0.90%) |
Aug 28, 2023 | 5.869 | 5.940 | 5.833 | 5.913 | 597,589 | +0.04(+0.61%) |
Aug 25, 2023 | 5.913 | 5.913 | 5.842 | 5.877 | 188,008 | +0.01(+0.15%) |
Aug 24, 2023 | 5.940 | 5.965 | 5.851 | 5.869 | 114,767 | -0.06(-1.05%) |
Aug 23, 2023 | 5.815 | 5.931 | 5.815 | 5.931 | 102,271 | +0.11(+1.83%) |
Aug 22, 2023 | 5.904 | 5.904 | 5.796 | 5.824 | 90,883 | +0.00(+0.00%) |
Aug 21, 2023 | 5.931 | 5.931 | 5.815 | 5.824 | 156,363 | -0.11(-1.80%) |
Aug 18, 2023 | 5.895 | 5.931 | 5.797 | 5.931 | 198,821 | +0.03(+0.45%) |
Aug 17, 2023 | 5.993 | 6.030 | 5.877 | 5.904 | 139,137 | -0.09(-1.49%) |
Aug 16, 2023 | 6.082 | 6.136 | 5.966 | 5.993 | 83,591 | -0.09(-1.46%) |
Aug 15, 2023 | 6.171 | 6.171 | 6.047 | 6.082 | 46,525 | -0.06(-1.01%) |
Aug 14, 2023 | 6.180 | 6.184 | 6.082 | 6.145 | 102,792 | +0.03(+0.44%) |
Aug 11, 2023 | 6.251 | 6.251 | 6.082 | 6.118 | 157,460 | -0.12(-2.00%) |
Aug 10, 2023 | 6.278 | 6.358 | 6.243 | 6.243 | 52,461 | -0.05(-0.85%) |
Aug 09, 2023 | 6.341 | 6.349 | 6.284 | 6.296 | 66,385 | -0.04(-0.70%) |
Aug 08, 2023 | 6.269 | 6.367 | 6.278 | 6.341 | 99,683 | +0.08(+1.28%) |
Aug 07, 2023 | 6.305 | 6.318 | 6.243 | 6.260 | 60,381 | -0.02(-0.28%) |
Aug 04, 2023 | 6.243 | 6.349 | 6.234 | 6.278 | 89,025 | +0.05(+0.86%) |
Aug 03, 2023 | 6.314 | 6.336 | 6.171 | 6.225 | 101,914 | -0.10(-1.55%) |
Aug 02, 2023 | 6.385 | 6.416 | 6.305 | 6.323 | 78,109 | -0.08(-1.25%) |