Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.060 | 4.098 | 4.056 | 4.088 | 3,459,845 | +0.01(+0.23%) |
Oct 30, 2023 | 4.219 | 4.219 | 4.070 | 4.079 | 3,505,367 | -0.04(-0.90%) |
Oct 27, 2023 | 4.209 | 4.214 | 4.098 | 4.116 | 4,112,948 | -0.61(-12.99%) |
Oct 26, 2023 | 4.731 | 4.763 | 4.680 | 4.731 | 2,375,215 | -0.04(-0.78%) |
Oct 25, 2023 | 4.759 | 4.787 | 4.740 | 4.768 | 2,645,743 | -0.04(-0.78%) |
Oct 24, 2023 | 4.852 | 4.875 | 4.777 | 4.805 | 2,951,213 | -0.16(-3.19%) |
Oct 23, 2023 | 4.964 | 5.010 | 4.954 | 4.964 | 1,705,380 | -0.05(-0.93%) |
Oct 20, 2023 | 5.085 | 5.085 | 5.001 | 5.010 | 1,508,826 | -0.07(-1.47%) |
Oct 19, 2023 | 5.131 | 5.178 | 5.075 | 5.085 | 1,620,886 | -0.13(-2.50%) |
Oct 18, 2023 | 5.290 | 5.304 | 5.197 | 5.215 | 1,325,112 | -0.15(-2.78%) |
Oct 17, 2023 | 5.290 | 5.411 | 5.290 | 5.364 | 2,542,298 | +0.07(+1.41%) |
Oct 16, 2023 | 5.262 | 5.299 | 5.224 | 5.290 | 1,711,743 | +0.11(+2.16%) |
Oct 13, 2023 | 5.197 | 5.238 | 5.152 | 5.178 | 1,220,095 | -0.13(-2.46%) |
Oct 12, 2023 | 5.336 | 5.350 | 5.285 | 5.308 | 1,924,343 | -0.06(-1.04%) |
Oct 11, 2023 | 5.364 | 5.383 | 5.318 | 5.364 | 1,288,377 | +0.06(+1.05%) |
Oct 10, 2023 | 5.318 | 5.346 | 5.299 | 5.308 | 1,213,539 | +0.15(+2.89%) |
Oct 09, 2023 | 5.103 | 5.169 | 5.103 | 5.159 | 1,149,660 | -0.08(-1.60%) |
Oct 06, 2023 | 5.150 | 5.252 | 5.113 | 5.243 | 1,692,319 | +0.06(+1.08%) |
Oct 05, 2023 | 5.113 | 5.187 | 5.113 | 5.187 | 1,169,467 | +0.01(+0.18%) |
Oct 04, 2023 | 5.159 | 5.186 | 5.113 | 5.178 | 989,699 | +0.03(+0.54%) |
Oct 03, 2023 | 5.187 | 5.197 | 5.141 | 5.150 | 1,245,689 | -0.06(-1.07%) |
Oct 02, 2023 | 5.336 | 5.355 | 5.183 | 5.206 | 1,421,922 | -0.22(-4.12%) |
Sep 29, 2023 | 5.448 | 5.485 | 5.411 | 5.429 | 1,492,839 | -0.02(-0.34%) |
Sep 28, 2023 | 5.392 | 5.467 | 5.383 | 5.448 | 2,154,891 | +0.00(+0.00%) |
Sep 27, 2023 | 5.522 | 5.532 | 5.403 | 5.448 | 1,210,162 | +0.01(+0.17%) |
Sep 26, 2023 | 5.448 | 5.495 | 5.425 | 5.439 | 1,030,416 | -0.07(-1.18%) |
Sep 25, 2023 | 5.439 | 5.504 | 5.485 | 5.504 | 1,490,988 | -0.02(-0.34%) |
Sep 22, 2023 | 5.578 | 5.588 | 5.476 | 5.522 | 1,686,126 | -0.04(-0.67%) |
Sep 21, 2023 | 5.569 | 5.606 | 5.550 | 5.560 | 1,056,060 | -0.03(-0.50%) |
Sep 20, 2023 | 5.653 | 5.695 | 5.578 | 5.588 | 997,135 | +0.13(+2.39%) |
Sep 19, 2023 | 5.439 | 5.476 | 5.429 | 5.457 | 1,146,633 | -0.01(-0.17%) |
Sep 18, 2023 | 5.522 | 5.522 | 5.439 | 5.467 | 970,901 | -0.07(-1.18%) |
Sep 15, 2023 | 5.532 | 5.569 | 5.518 | 5.532 | 1,270,047 | -0.06(-1.00%) |
Sep 14, 2023 | 5.522 | 5.588 | 5.513 | 5.588 | 1,226,590 | +0.13(+2.39%) |
Sep 13, 2023 | 5.467 | 5.490 | 5.422 | 5.457 | 821,717 | +0.02(+0.34%) |
Sep 12, 2023 | 5.355 | 5.457 | 5.355 | 5.439 | 1,314,289 | +0.08(+1.57%) |
Sep 11, 2023 | 5.336 | 5.364 | 5.327 | 5.355 | 1,259,511 | +0.07(+1.41%) |
Sep 08, 2023 | 5.243 | 5.280 | 5.229 | 5.280 | 1,183,258 | +0.01(+0.18%) |
Sep 07, 2023 | 5.318 | 5.346 | 5.252 | 5.271 | 857,148 | -0.09(-1.74%) |
Sep 06, 2023 | 5.383 | 5.397 | 5.346 | 5.364 | 1,084,005 | -0.06(-1.03%) |
Sep 05, 2023 | 5.485 | 5.504 | 5.411 | 5.420 | 811,529 | -0.10(-1.85%) |
Sep 01, 2023 | 5.560 | 5.571 | 5.504 | 5.522 | 644,502 | +0.04(+0.68%) |
Aug 31, 2023 | 5.560 | 5.560 | 5.462 | 5.485 | 1,525,306 | -0.13(-2.32%) |
Aug 30, 2023 | 5.671 | 5.727 | 5.616 | 5.616 | 1,245,513 | +0.04(+0.67%) |
Aug 29, 2023 | 5.513 | 5.578 | 5.490 | 5.578 | 1,310,319 | +0.08(+1.53%) |
Aug 28, 2023 | 5.411 | 5.518 | 5.401 | 5.495 | 1,462,628 | +0.12(+2.25%) |
Aug 25, 2023 | 5.401 | 5.415 | 5.332 | 5.373 | 1,073,681 | +0.02(+0.35%) |
Aug 24, 2023 | 5.346 | 5.401 | 5.336 | 5.355 | 1,226,612 | -0.02(-0.35%) |
Aug 23, 2023 | 5.318 | 5.383 | 5.318 | 5.373 | 715,070 | +0.07(+1.23%) |
Aug 22, 2023 | 5.355 | 5.364 | 5.308 | 5.308 | 1,008,867 | -0.09(-1.72%) |
Aug 21, 2023 | 5.383 | 5.401 | 5.350 | 5.401 | 1,802,273 | -0.03(-0.51%) |
Aug 18, 2023 | 5.383 | 5.439 | 5.373 | 5.429 | 1,230,354 | +0.01(+0.17%) |
Aug 17, 2023 | 5.439 | 5.467 | 5.411 | 5.420 | 1,164,787 | +0.03(+0.52%) |
Aug 16, 2023 | 5.429 | 5.448 | 5.373 | 5.392 | 1,973,065 | -0.18(-3.18%) |
Aug 15, 2023 | 5.597 | 5.625 | 5.560 | 5.569 | 3,294,468 | -0.02(-0.33%) |
Aug 14, 2023 | 5.569 | 5.606 | 5.536 | 5.588 | 1,265,997 | -0.04(-0.66%) |
Aug 11, 2023 | 5.616 | 5.639 | 5.569 | 5.625 | 899,131 | +0.04(+0.67%) |
Aug 10, 2023 | 5.616 | 5.653 | 5.578 | 5.588 | 1,422,497 | +0.02(+0.31%) |
Aug 09, 2023 | 5.570 | 5.607 | 5.534 | 5.570 | 974,198 | +0.00(+0.00%) |
Aug 08, 2023 | 5.534 | 5.570 | 5.507 | 5.570 | 1,749,091 | -0.08(-1.45%) |
Aug 07, 2023 | 5.616 | 5.652 | 5.593 | 5.652 | 791,567 | +0.08(+1.47%) |
Aug 04, 2023 | 5.525 | 5.607 | 5.507 | 5.570 | 1,647,775 | +0.05(+0.99%) |
Aug 03, 2023 | 5.479 | 5.561 | 5.443 | 5.516 | 3,475,358 | +0.09(+1.68%) |
Aug 02, 2023 | 5.452 | 5.461 | 5.398 | 5.425 | 1,440,555 | -0.14(-2.45%) |