Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.071 | 5.104 | 5.004 | 5.042 | 15,570,100 | -0.09(-1.67%) |
Oct 30, 2023 | 5.204 | 5.218 | 5.061 | 5.128 | 24,540,008 | -0.03(-0.55%) |
Oct 27, 2023 | 5.318 | 5.323 | 5.137 | 5.156 | 10,507,982 | -0.11(-2.16%) |
Oct 26, 2023 | 5.118 | 5.280 | 5.118 | 5.270 | 15,203,499 | +0.16(+3.16%) |
Oct 25, 2023 | 5.147 | 5.185 | 5.104 | 5.109 | 11,428,976 | -0.01(-0.19%) |
Oct 24, 2023 | 5.128 | 5.180 | 5.076 | 5.118 | 10,397,769 | +0.03(+0.56%) |
Oct 23, 2023 | 5.052 | 5.166 | 5.033 | 5.090 | 12,481,774 | +0.02(+0.37%) |
Oct 20, 2023 | 5.071 | 5.090 | 5.004 | 5.071 | 17,004,120 | +0.00(+0.00%) |
Oct 19, 2023 | 4.995 | 5.152 | 4.985 | 5.071 | 14,205,622 | +0.07(+1.33%) |
Oct 18, 2023 | 5.071 | 5.118 | 4.985 | 5.004 | 24,276,062 | -0.14(-2.77%) |
Oct 17, 2023 | 5.128 | 5.213 | 5.109 | 5.147 | 15,729,277 | -0.04(-0.73%) |
Oct 16, 2023 | 5.185 | 5.223 | 5.147 | 5.185 | 13,424,205 | +0.05(+0.92%) |
Oct 13, 2023 | 5.185 | 5.242 | 5.118 | 5.137 | 14,535,938 | +0.00(+0.00%) |
Oct 12, 2023 | 5.204 | 5.251 | 5.099 | 5.137 | 9,459,155 | -0.09(-1.82%) |
Oct 11, 2023 | 5.194 | 5.242 | 5.147 | 5.232 | 16,007,058 | +0.09(+1.85%) |
Oct 10, 2023 | 5.137 | 5.213 | 5.123 | 5.137 | 22,719,912 | +0.07(+1.31%) |
Oct 09, 2023 | 5.080 | 5.090 | 5.009 | 5.071 | 17,563,866 | -0.05(-0.93%) |
Oct 06, 2023 | 4.976 | 5.199 | 4.947 | 5.118 | 28,590,820 | +0.04(+0.75%) |
Oct 05, 2023 | 5.023 | 5.099 | 4.966 | 5.080 | 37,475,044 | +0.07(+1.33%) |
Oct 04, 2023 | 4.909 | 5.014 | 4.881 | 5.014 | 16,227,836 | +0.13(+2.72%) |
Oct 03, 2023 | 4.966 | 5.004 | 4.862 | 4.881 | 18,039,510 | -0.15(-3.02%) |
Oct 02, 2023 | 5.071 | 5.085 | 4.985 | 5.033 | 10,691,969 | -0.06(-1.24%) |
Sep 29, 2023 | 5.125 | 5.153 | 5.077 | 5.096 | 16,170,608 | +0.02(+0.37%) |
Sep 28, 2023 | 4.963 | 5.125 | 4.954 | 5.077 | 16,058,468 | +0.12(+2.49%) |
Sep 27, 2023 | 5.068 | 5.068 | 4.916 | 4.954 | 19,034,152 | -0.08(-1.51%) |
Sep 26, 2023 | 5.077 | 5.125 | 5.020 | 5.030 | 10,153,217 | -0.09(-1.85%) |
Sep 25, 2023 | 5.153 | 5.153 | 5.115 | 5.125 | 10,249,374 | -0.05(-0.92%) |
Sep 22, 2023 | 5.172 | 5.219 | 5.153 | 5.172 | 18,498,194 | +0.01(+0.18%) |
Sep 21, 2023 | 5.210 | 5.224 | 5.153 | 5.162 | 12,086,439 | -0.17(-3.20%) |
Sep 20, 2023 | 5.324 | 5.419 | 5.316 | 5.333 | 14,425,970 | +0.09(+1.63%) |
Sep 19, 2023 | 5.305 | 5.333 | 5.238 | 5.248 | 14,934,025 | -0.03(-0.65%) |
Sep 18, 2023 | 5.320 | 5.355 | 5.263 | 5.282 | 12,013,594 | -0.01(-0.18%) |
Sep 15, 2023 | 5.329 | 5.339 | 5.263 | 5.292 | 23,117,338 | -0.01(-0.18%) |
Sep 14, 2023 | 5.301 | 5.348 | 5.273 | 5.301 | 15,494,119 | +0.03(+0.53%) |
Sep 13, 2023 | 5.263 | 5.339 | 5.254 | 5.273 | 15,996,239 | +0.08(+1.63%) |
Sep 12, 2023 | 5.169 | 5.235 | 5.155 | 5.188 | 12,900,783 | +0.00(+0.00%) |
Sep 11, 2023 | 5.122 | 5.215 | 5.090 | 5.188 | 14,632,312 | +0.17(+3.37%) |
Sep 08, 2023 | 5.010 | 5.094 | 4.981 | 5.019 | 12,731,101 | +0.04(+0.75%) |
Sep 07, 2023 | 5.019 | 5.019 | 4.953 | 4.981 | 11,138,285 | -0.03(-0.56%) |
Sep 06, 2023 | 5.057 | 5.118 | 4.991 | 5.010 | 12,510,590 | -0.06(-1.11%) |
Sep 05, 2023 | 5.113 | 5.169 | 5.057 | 5.066 | 19,932,012 | -0.18(-3.41%) |
Sep 01, 2023 | 5.301 | 5.310 | 5.221 | 5.245 | 28,160,382 | +0.08(+1.52%) |
Aug 31, 2023 | 5.204 | 5.223 | 5.119 | 5.166 | 29,164,618 | -0.13(-2.48%) |
Aug 30, 2023 | 5.401 | 5.410 | 5.288 | 5.298 | 20,319,410 | -0.16(-2.93%) |
Aug 29, 2023 | 5.392 | 5.481 | 5.368 | 5.457 | 24,415,834 | +0.13(+2.47%) |
Aug 28, 2023 | 5.110 | 5.345 | 5.091 | 5.326 | 27,621,396 | +0.17(+3.28%) |
Aug 25, 2023 | 5.194 | 5.199 | 5.100 | 5.157 | 18,326,532 | -0.06(-1.08%) |
Aug 24, 2023 | 5.241 | 5.279 | 5.194 | 5.213 | 14,409,185 | -0.11(-2.12%) |
Aug 23, 2023 | 5.176 | 5.345 | 5.157 | 5.326 | 26,545,154 | +0.18(+3.47%) |
Aug 22, 2023 | 5.100 | 5.176 | 5.072 | 5.147 | 16,630,169 | +0.11(+2.24%) |
Aug 21, 2023 | 5.035 | 5.072 | 4.999 | 5.035 | 16,235,769 | -0.05(-0.92%) |
Aug 18, 2023 | 4.978 | 5.119 | 4.978 | 5.082 | 14,682,210 | +0.07(+1.31%) |
Aug 17, 2023 | 5.091 | 5.119 | 5.006 | 5.016 | 20,666,252 | -0.06(-1.11%) |
Aug 16, 2023 | 5.110 | 5.176 | 5.053 | 5.072 | 24,945,022 | -0.01(-0.18%) |
Aug 15, 2023 | 5.072 | 5.105 | 5.025 | 5.082 | 22,628,140 | -0.04(-0.73%) |
Aug 14, 2023 | 5.194 | 5.194 | 5.110 | 5.119 | 11,483,326 | -0.12(-2.33%) |
Aug 11, 2023 | 5.279 | 5.316 | 5.227 | 5.241 | 15,159,482 | -0.03(-0.53%) |
Aug 10, 2023 | 5.288 | 5.387 | 5.269 | 5.269 | 26,885,694 | +0.06(+1.08%) |
Aug 09, 2023 | 5.204 | 5.241 | 5.110 | 5.213 | 26,799,960 | -0.02(-0.36%) |
Aug 08, 2023 | 5.194 | 5.326 | 5.166 | 5.232 | 29,676,414 | -0.05(-0.89%) |
Aug 07, 2023 | 5.363 | 5.373 | 5.269 | 5.279 | 23,926,620 | -0.06(-1.06%) |
Aug 04, 2023 | 5.410 | 5.491 | 5.326 | 5.335 | 26,258,418 | -0.07(-1.22%) |
Aug 03, 2023 | 5.523 | 5.584 | 5.401 | 5.401 | 14,762,262 | -0.16(-2.87%) |
Aug 02, 2023 | 5.579 | 5.598 | 5.486 | 5.561 | 17,910,348 | -0.02(-0.34%) |