Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.410 | 5.679 | 5.410 | 5.500 | 56,098 | +0.08(+1.48%) |
Oct 30, 2023 | 5.190 | 5.460 | 5.050 | 5.420 | 53,470 | +0.24(+4.63%) |
Oct 27, 2023 | 5.320 | 5.500 | 5.065 | 5.180 | 56,147 | -0.13(-2.45%) |
Oct 26, 2023 | 5.590 | 5.620 | 5.280 | 5.310 | 103,936 | -0.34(-6.02%) |
Oct 25, 2023 | 5.350 | 5.900 | 5.330 | 5.650 | 141,282 | +0.30(+5.61%) |
Oct 24, 2023 | 4.840 | 5.486 | 4.840 | 5.350 | 152,276 | +0.61(+12.87%) |
Oct 23, 2023 | 4.810 | 4.990 | 4.680 | 4.740 | 97,756 | -0.11(-2.27%) |
Oct 20, 2023 | 4.850 | 4.960 | 4.760 | 4.850 | 53,066 | +0.00(+0.00%) |
Oct 19, 2023 | 4.970 | 5.020 | 4.790 | 4.850 | 79,978 | -0.11(-2.22%) |
Oct 18, 2023 | 5.060 | 5.230 | 4.900 | 4.960 | 81,995 | -0.17(-3.31%) |
Oct 17, 2023 | 4.860 | 5.290 | 4.860 | 5.130 | 82,834 | +0.20(+4.06%) |
Oct 16, 2023 | 4.610 | 4.980 | 4.550 | 4.930 | 129,073 | +0.30(+6.48%) |
Oct 13, 2023 | 4.540 | 4.640 | 4.520 | 4.630 | 56,711 | +0.07(+1.54%) |
Oct 12, 2023 | 4.770 | 4.770 | 4.512 | 4.560 | 108,484 | -0.24(-5.00%) |
Oct 11, 2023 | 5.050 | 5.090 | 4.691 | 4.800 | 69,898 | -0.24(-4.76%) |
Oct 10, 2023 | 4.780 | 5.310 | 4.740 | 5.040 | 115,589 | +0.23(+4.78%) |
Oct 09, 2023 | 4.820 | 4.900 | 4.730 | 4.810 | 44,117 | -0.06(-1.23%) |
Oct 06, 2023 | 4.810 | 4.902 | 4.663 | 4.870 | 53,536 | +0.02(+0.41%) |
Oct 05, 2023 | 4.670 | 5.000 | 4.670 | 4.850 | 107,553 | +0.17(+3.63%) |
Oct 04, 2023 | 4.560 | 4.750 | 4.391 | 4.680 | 134,608 | +0.11(+2.41%) |
Oct 03, 2023 | 4.770 | 4.870 | 4.540 | 4.570 | 84,668 | -0.23(-4.79%) |
Oct 02, 2023 | 5.010 | 5.040 | 4.690 | 4.800 | 149,883 | -0.21(-4.19%) |
Sep 29, 2023 | 5.160 | 5.301 | 4.920 | 5.010 | 63,750 | -0.10(-1.96%) |
Sep 28, 2023 | 5.080 | 5.165 | 4.973 | 5.110 | 51,991 | -0.02(-0.39%) |
Sep 27, 2023 | 5.260 | 5.307 | 5.010 | 5.130 | 95,169 | -0.10(-1.91%) |
Sep 26, 2023 | 5.040 | 5.330 | 5.040 | 5.230 | 68,738 | +0.13(+2.55%) |
Sep 25, 2023 | 5.190 | 5.130 | 4.950 | 5.100 | 132,588 | -0.04(-0.78%) |
Sep 22, 2023 | 5.140 | 5.250 | 5.080 | 5.140 | 69,233 | +0.03(+0.59%) |
Sep 21, 2023 | 5.100 | 5.154 | 5.010 | 5.110 | 99,136 | -0.06(-1.16%) |
Sep 20, 2023 | 5.270 | 5.340 | 5.150 | 5.170 | 57,429 | -0.05(-0.96%) |
Sep 19, 2023 | 4.980 | 5.280 | 4.980 | 5.220 | 96,202 | +0.21(+4.19%) |
Sep 18, 2023 | 5.120 | 5.140 | 4.910 | 5.010 | 101,887 | -0.13(-2.53%) |
Sep 15, 2023 | 5.190 | 5.290 | 5.095 | 5.140 | 224,507 | -0.06(-1.15%) |
Sep 14, 2023 | 5.220 | 5.260 | 5.105 | 5.200 | 56,547 | -0.01(-0.19%) |
Sep 13, 2023 | 5.320 | 5.320 | 5.120 | 5.210 | 55,943 | -0.05(-0.95%) |
Sep 12, 2023 | 5.320 | 5.390 | 5.210 | 5.260 | 59,341 | -0.10(-1.87%) |
Sep 11, 2023 | 5.230 | 5.475 | 5.230 | 5.360 | 74,810 | +0.12(+2.29%) |
Sep 08, 2023 | 5.300 | 5.382 | 5.090 | 5.240 | 70,208 | +0.01(+0.19%) |
Sep 07, 2023 | 5.420 | 5.450 | 5.190 | 5.230 | 59,474 | -0.17(-3.15%) |
Sep 06, 2023 | 5.550 | 5.640 | 5.330 | 5.400 | 91,344 | -0.15(-2.70%) |
Sep 05, 2023 | 5.700 | 5.780 | 5.500 | 5.550 | 63,233 | -0.19(-3.31%) |
Sep 01, 2023 | 5.820 | 5.964 | 5.630 | 5.740 | 74,864 | -0.07(-1.20%) |
Aug 31, 2023 | 6.140 | 6.145 | 5.810 | 5.810 | 76,901 | -0.09(-1.53%) |
Aug 30, 2023 | 5.650 | 6.010 | 5.650 | 5.900 | 74,436 | +0.22(+3.87%) |
Aug 29, 2023 | 5.360 | 5.680 | 5.360 | 5.680 | 62,046 | +0.33(+6.17%) |
Aug 28, 2023 | 5.210 | 5.480 | 5.210 | 5.350 | 98,406 | +0.14(+2.69%) |
Aug 25, 2023 | 5.280 | 5.290 | 5.140 | 5.210 | 58,715 | -0.07(-1.33%) |
Aug 24, 2023 | 5.530 | 5.605 | 5.270 | 5.280 | 80,545 | -0.30(-5.38%) |
Aug 23, 2023 | 5.650 | 5.745 | 5.540 | 5.580 | 53,603 | -0.08(-1.41%) |
Aug 22, 2023 | 5.630 | 5.750 | 5.520 | 5.660 | 76,496 | +0.06(+1.07%) |
Aug 21, 2023 | 5.380 | 5.610 | 5.320 | 5.600 | 117,277 | +0.26(+4.87%) |
Aug 18, 2023 | 5.310 | 5.380 | 5.120 | 5.340 | 196,831 | +0.07(+1.33%) |
Aug 17, 2023 | 5.680 | 5.730 | 5.195 | 5.270 | 235,099 | -0.40(-7.05%) |
Aug 16, 2023 | 5.940 | 6.010 | 5.652 | 5.670 | 211,467 | -0.33(-5.50%) |
Aug 15, 2023 | 6.180 | 6.180 | 5.990 | 6.000 | 84,347 | -0.19(-3.07%) |
Aug 14, 2023 | 6.030 | 6.210 | 5.990 | 6.190 | 84,637 | +0.22(+3.69%) |
Aug 11, 2023 | 6.080 | 6.168 | 5.950 | 5.970 | 93,921 | -0.17(-2.77%) |
Aug 10, 2023 | 6.220 | 6.260 | 5.952 | 6.140 | 173,402 | -0.08(-1.29%) |
Aug 09, 2023 | 6.400 | 6.527 | 5.920 | 6.220 | 316,277 | -0.18(-2.81%) |
Aug 08, 2023 | 6.460 | 6.540 | 6.355 | 6.400 | 98,606 | -0.15(-2.29%) |
Aug 07, 2023 | 6.630 | 6.720 | 6.437 | 6.550 | 122,207 | -0.02(-0.30%) |
Aug 04, 2023 | 6.620 | 6.664 | 6.430 | 6.570 | 118,628 | -0.01(-0.15%) |
Aug 03, 2023 | 6.670 | 6.710 | 6.510 | 6.580 | 79,767 | -0.17(-2.52%) |
Aug 02, 2023 | 6.910 | 6.910 | 6.660 | 6.750 | 89,649 | -0.16(-2.32%) |