Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.780 | 4.850 | 4.770 | 4.840 | 62,491 | +0.05(+1.04%) |
Oct 30, 2023 | 4.840 | 4.910 | 4.730 | 4.790 | 104,787 | -0.05(-1.03%) |
Oct 27, 2023 | 5.030 | 5.060 | 4.810 | 4.840 | 54,042 | -0.17(-3.44%) |
Oct 26, 2023 | 5.020 | 5.030 | 4.890 | 5.013 | 63,898 | +0.00(+0.05%) |
Oct 25, 2023 | 5.200 | 5.320 | 4.920 | 5.010 | 116,310 | -0.32(-5.92%) |
Oct 24, 2023 | 5.263 | 5.343 | 5.228 | 5.325 | 96,782 | +0.10(+1.87%) |
Oct 23, 2023 | 5.121 | 5.254 | 5.121 | 5.228 | 100,466 | +0.11(+2.09%) |
Oct 20, 2023 | 5.103 | 5.186 | 5.032 | 5.121 | 51,556 | +0.01(+0.17%) |
Oct 19, 2023 | 5.138 | 5.147 | 5.005 | 5.112 | 49,123 | -0.01(-0.17%) |
Oct 18, 2023 | 5.147 | 5.147 | 4.978 | 5.121 | 73,252 | -0.01(-0.17%) |
Oct 17, 2023 | 5.112 | 5.195 | 5.079 | 5.130 | 115,963 | +0.01(+0.17%) |
Oct 16, 2023 | 5.014 | 5.156 | 4.943 | 5.121 | 130,668 | +0.13(+2.68%) |
Oct 13, 2023 | 5.085 | 5.085 | 4.969 | 4.987 | 23,898 | -0.06(-1.23%) |
Oct 12, 2023 | 5.254 | 5.254 | 4.992 | 5.049 | 38,649 | +0.04(+0.71%) |
Oct 11, 2023 | 5.040 | 5.040 | 4.898 | 5.014 | 25,176 | -0.10(-1.92%) |
Oct 10, 2023 | 4.987 | 5.121 | 4.987 | 5.112 | 47,438 | +0.25(+5.13%) |
Oct 09, 2023 | 4.934 | 4.934 | 4.818 | 4.862 | 41,144 | -0.04(-0.91%) |
Oct 06, 2023 | 4.818 | 4.934 | 4.756 | 4.907 | 28,336 | -0.04(-0.72%) |
Oct 05, 2023 | 4.898 | 4.943 | 4.773 | 4.943 | 29,017 | +0.04(+0.91%) |
Oct 04, 2023 | 4.809 | 4.934 | 4.809 | 4.898 | 34,774 | +0.07(+1.48%) |
Oct 03, 2023 | 4.934 | 4.934 | 4.820 | 4.827 | 38,685 | -0.13(-2.69%) |
Oct 02, 2023 | 5.032 | 5.032 | 4.871 | 4.960 | 45,840 | -0.10(-1.94%) |
Sep 29, 2023 | 4.996 | 5.058 | 4.969 | 5.058 | 44,299 | +0.15(+3.09%) |
Sep 28, 2023 | 4.827 | 4.938 | 4.800 | 4.907 | 20,336 | +0.03(+0.55%) |
Sep 27, 2023 | 4.880 | 4.916 | 4.773 | 4.880 | 40,818 | +0.02(+0.37%) |
Sep 26, 2023 | 4.987 | 4.987 | 4.845 | 4.862 | 50,731 | -0.17(-3.36%) |
Sep 25, 2023 | 4.969 | 5.032 | 4.987 | 5.032 | 27,624 | +0.04(+0.89%) |
Sep 22, 2023 | 5.023 | 5.049 | 4.987 | 4.987 | 27,711 | -0.02(-0.36%) |
Sep 21, 2023 | 5.085 | 5.085 | 4.987 | 5.005 | 78,883 | -0.12(-2.43%) |
Sep 20, 2023 | 5.076 | 5.174 | 5.076 | 5.130 | 49,154 | +0.08(+1.59%) |
Sep 19, 2023 | 5.130 | 5.192 | 5.032 | 5.049 | 75,042 | -0.04(-0.87%) |
Sep 18, 2023 | 5.067 | 5.137 | 5.032 | 5.094 | 44,528 | +0.03(+0.53%) |
Sep 15, 2023 | 5.076 | 5.121 | 5.040 | 5.067 | 39,125 | +0.03(+0.53%) |
Sep 14, 2023 | 4.951 | 5.138 | 4.951 | 5.040 | 79,340 | +0.12(+2.54%) |
Sep 13, 2023 | 5.192 | 5.299 | 4.898 | 4.916 | 134,418 | -0.22(-4.33%) |
Sep 12, 2023 | 4.880 | 5.236 | 4.880 | 5.138 | 259,617 | +0.25(+5.10%) |
Sep 11, 2023 | 4.747 | 4.889 | 4.693 | 4.889 | 116,131 | +0.21(+4.57%) |
Sep 08, 2023 | 4.666 | 4.693 | 4.613 | 4.675 | 74,326 | +0.12(+2.74%) |
Sep 07, 2023 | 4.542 | 4.713 | 4.373 | 4.551 | 23,903 | +0.00(+0.00%) |
Sep 06, 2023 | 4.622 | 4.773 | 4.551 | 4.551 | 189,415 | +0.14(+3.23%) |
Sep 05, 2023 | 4.346 | 4.417 | 4.299 | 4.408 | 27,104 | +0.02(+0.41%) |
Sep 01, 2023 | 4.301 | 4.408 | 4.301 | 4.390 | 57,579 | +0.04(+0.82%) |
Aug 31, 2023 | 4.364 | 4.390 | 4.292 | 4.355 | 40,213 | -0.08(-1.81%) |
Aug 30, 2023 | 4.471 | 4.592 | 4.426 | 4.435 | 88,578 | -0.02(-0.40%) |
Aug 29, 2023 | 4.506 | 4.506 | 4.427 | 4.453 | 60,236 | -0.03(-0.60%) |
Aug 28, 2023 | 4.560 | 4.560 | 4.413 | 4.479 | 53,015 | -0.01(-0.20%) |
Aug 25, 2023 | 4.426 | 4.505 | 4.390 | 4.488 | 16,542 | +0.02(+0.40%) |
Aug 24, 2023 | 4.595 | 4.604 | 4.446 | 4.471 | 30,427 | -0.12(-2.52%) |
Aug 23, 2023 | 4.453 | 4.604 | 4.453 | 4.586 | 35,440 | +0.13(+3.00%) |
Aug 22, 2023 | 4.346 | 4.453 | 4.318 | 4.453 | 53,794 | +0.21(+5.04%) |
Aug 21, 2023 | 4.275 | 4.301 | 4.203 | 4.239 | 30,228 | -0.04(-0.83%) |
Aug 18, 2023 | 4.186 | 4.319 | 4.168 | 4.275 | 75,425 | +0.04(+1.05%) |
Aug 17, 2023 | 4.248 | 4.301 | 4.168 | 4.230 | 23,372 | -0.04(-1.04%) |
Aug 16, 2023 | 4.203 | 4.375 | 4.186 | 4.275 | 73,997 | +0.02(+0.42%) |
Aug 15, 2023 | 4.221 | 4.292 | 4.203 | 4.257 | 31,235 | -0.08(-1.75%) |
Aug 14, 2023 | 4.444 | 4.444 | 4.319 | 4.332 | 150,334 | -0.21(-4.61%) |
Aug 11, 2023 | 4.640 | 4.640 | 4.515 | 4.542 | 20,429 | -0.07(-1.54%) |
Aug 10, 2023 | 4.675 | 4.720 | 4.604 | 4.613 | 20,241 | -0.02(-0.38%) |
Aug 09, 2023 | 4.720 | 4.720 | 4.613 | 4.631 | 32,211 | -0.14(-2.99%) |
Aug 08, 2023 | 4.764 | 4.773 | 4.666 | 4.773 | 58,797 | +0.05(+1.13%) |
Aug 07, 2023 | 4.747 | 4.764 | 4.649 | 4.720 | 45,387 | -0.04(-0.75%) |
Aug 04, 2023 | 4.889 | 4.898 | 4.756 | 4.756 | 23,062 | -0.12(-2.55%) |
Aug 03, 2023 | 4.782 | 4.880 | 4.782 | 4.880 | 46,505 | +0.03(+0.55%) |
Aug 02, 2023 | 4.951 | 4.951 | 4.791 | 4.853 | 20,827 | -0.04(-0.91%) |