Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.070 | 5.150 | 5.040 | 5.150 | 3,442 | +0.09(+1.78%) |
Oct 30, 2023 | 5.050 | 5.110 | 5.050 | 5.060 | 4,798 | -0.01(-0.20%) |
Oct 27, 2023 | 5.160 | 5.170 | 5.070 | 5.070 | 1,929 | +0.00(+0.00%) |
Oct 26, 2023 | 5.069 | 5.110 | 5.060 | 5.070 | 2,783 | -0.09(-1.74%) |
Oct 25, 2023 | 5.110 | 5.160 | 5.100 | 5.160 | 7,018 | +0.02(+0.39%) |
Oct 24, 2023 | 5.190 | 5.190 | 5.120 | 5.140 | 2,946 | -0.05(-0.96%) |
Oct 23, 2023 | 5.220 | 5.230 | 5.190 | 5.190 | 4,507 | -0.02(-0.48%) |
Oct 20, 2023 | 5.280 | 5.290 | 5.160 | 5.215 | 10,123 | +0.02(+0.48%) |
Oct 19, 2023 | 5.160 | 5.290 | 5.158 | 5.190 | 2,724 | +0.06(+1.17%) |
Oct 18, 2023 | 5.040 | 5.240 | 5.030 | 5.130 | 8,401 | +0.08(+1.58%) |
Oct 17, 2023 | 5.170 | 5.244 | 5.050 | 5.050 | 2,756 | +0.02(+0.40%) |
Oct 16, 2023 | 5.200 | 5.120 | 5.020 | 5.030 | 6,391 | -0.17(-3.18%) |
Oct 13, 2023 | 5.190 | 5.195 | 5.045 | 5.195 | 13,401 | -0.04(-0.86%) |
Oct 12, 2023 | 5.190 | 5.290 | 5.060 | 5.240 | 3,841 | +0.06(+1.13%) |
Oct 11, 2023 | 5.090 | 5.181 | 5.080 | 5.181 | 1,487 | +0.05(+0.90%) |
Oct 10, 2023 | 5.080 | 5.135 | 5.070 | 5.135 | 886 | +0.04(+0.69%) |
Oct 09, 2023 | 5.193 | 5.193 | 5.060 | 5.100 | 7,848 | +0.01(+0.29%) |
Oct 06, 2023 | 5.080 | 5.205 | 5.080 | 5.085 | 1,386 | -0.00(-0.10%) |
Oct 05, 2023 | 5.200 | 5.220 | 5.060 | 5.090 | 24,679 | +0.02(+0.39%) |
Oct 04, 2023 | 5.405 | 5.405 | 5.050 | 5.070 | 23,957 | -0.21(-3.98%) |
Oct 03, 2023 | 5.250 | 5.280 | 5.160 | 5.280 | 5,333 | +0.15(+2.92%) |
Oct 02, 2023 | 5.200 | 5.353 | 5.130 | 5.130 | 7,740 | -0.22(-4.11%) |
Sep 29, 2023 | 5.550 | 5.600 | 5.250 | 5.350 | 3,881 | -0.02(-0.37%) |
Sep 28, 2023 | 5.200 | 5.660 | 5.200 | 5.370 | 12,949 | +0.16(+3.07%) |
Sep 27, 2023 | 5.260 | 5.370 | 5.160 | 5.210 | 18,246 | -0.07(-1.33%) |
Sep 26, 2023 | 5.330 | 5.567 | 5.280 | 5.280 | 8,523 | -0.03(-0.56%) |
Sep 25, 2023 | 5.240 | 5.336 | 5.260 | 5.310 | 4,322 | -0.14(-2.57%) |
Sep 22, 2023 | 5.200 | 5.450 | 5.200 | 5.450 | 2,998 | +0.10(+1.87%) |
Sep 21, 2023 | 5.590 | 5.660 | 5.350 | 5.350 | 9,687 | -0.09(-1.65%) |
Sep 20, 2023 | 5.420 | 5.650 | 5.380 | 5.440 | 14,563 | +0.01(+0.18%) |
Sep 19, 2023 | 5.663 | 5.663 | 5.430 | 5.430 | 14,007 | -0.16(-2.86%) |
Sep 18, 2023 | 5.660 | 5.816 | 5.570 | 5.590 | 31,088 | -0.02(-0.36%) |
Sep 15, 2023 | 5.840 | 5.950 | 5.535 | 5.610 | 71,279 | -0.04(-0.71%) |
Sep 14, 2023 | 5.770 | 6.240 | 5.610 | 5.650 | 29,979 | +0.08(+1.44%) |
Sep 13, 2023 | 5.700 | 5.880 | 5.500 | 5.570 | 41,802 | +0.04(+0.72%) |
Sep 12, 2023 | 5.470 | 5.840 | 5.470 | 5.530 | 8,475 | +0.07(+1.19%) |
Sep 11, 2023 | 5.790 | 5.465 | 5.465 | 18,763 | -0.79(-12.56%) | |
Sep 06, 2023 | 6.250 | 0 | +0.10(+1.63%) | |||
Sep 05, 2023 | 5.870 | 6.290 | 5.870 | 6.150 | 58,683 | +0.10(+1.65%) |
Sep 01, 2023 | 6.310 | 6.310 | 5.750 | 6.050 | 47,371 | -0.23(-3.66%) |
Aug 31, 2023 | 5.810 | 6.280 | 5.810 | 6.280 | 75,074 | +0.20(+3.29%) |
Aug 30, 2023 | 5.950 | 6.250 | 5.691 | 6.080 | 135,507 | +0.15(+2.53%) |
Aug 29, 2023 | 5.700 | 6.320 | 5.670 | 5.930 | 250,095 | +0.25(+4.40%) |
Aug 28, 2023 | 4.850 | 7.069 | 4.310 | 5.680 | 3,105,709 | +0.85(+17.60%) |
Aug 25, 2023 | 4.300 | 6.050 | 4.300 | 4.830 | 2,663,975 | +0.78(+19.26%) |
Aug 24, 2023 | 5.460 | 5.705 | 4.050 | 4.050 | 262,263 | -1.45(-26.36%) |
Aug 23, 2023 | 5.600 | 6.050 | 5.500 | 5.500 | 4,389 | -0.07(-1.22%) |
Aug 22, 2023 | 5.840 | 6.270 | 5.520 | 5.568 | 15,058 | -0.27(-4.66%) |
Aug 21, 2023 | 6.030 | 6.470 | 5.800 | 5.840 | 13,670 | +0.03(+0.52%) |
Aug 18, 2023 | 5.860 | 6.100 | 5.760 | 5.810 | 5,808 | -0.44(-7.04%) |
Aug 17, 2023 | 6.410 | 6.410 | 5.350 | 6.250 | 6,239 | -0.27(-4.14%) |
Aug 16, 2023 | 6.650 | 6.650 | 6.510 | 6.520 | 1,224 | -0.23(-3.41%) |
Aug 14, 2023 | 6.750 | 227 | -0.57(-7.72%) | |||
Aug 11, 2023 | 7.300 | 7.640 | 6.720 | 7.315 | 5,460 | -0.13(-1.81%) |
Aug 10, 2023 | 7.126 | 7.730 | 7.126 | 7.450 | 5,434 | -0.38(-4.85%) |
Aug 09, 2023 | 7.790 | 8.000 | 7.650 | 7.830 | 7,539 | +0.03(+0.38%) |
Aug 08, 2023 | 7.400 | 7.820 | 7.400 | 7.800 | 3,145 | +0.50(+6.85%) |
Aug 07, 2023 | 7.790 | 7.790 | 7.300 | 7.300 | 4,293 | -0.35(-4.58%) |