Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.176 | 5.314 | 5.161 | 5.214 | 1,787,506 | +0.10(+1.87%) |
Sep 28, 2023 | 5.118 | 5.157 | 5.004 | 5.118 | 2,395,867 | +0.01(+0.19%) |
Sep 27, 2023 | 5.247 | 5.284 | 5.100 | 5.109 | 3,875,919 | -0.11(-2.12%) |
Sep 26, 2023 | 5.257 | 5.294 | 5.183 | 5.220 | 2,539,844 | -0.08(-1.57%) |
Sep 25, 2023 | 5.367 | 5.404 | 5.303 | 5.303 | 2,282,423 | -0.07(-1.37%) |
Sep 22, 2023 | 5.284 | 5.423 | 5.229 | 5.377 | 1,845,614 | +0.11(+2.11%) |
Sep 21, 2023 | 5.515 | 5.543 | 5.266 | 5.266 | 3,758,000 | -0.30(-5.32%) |
Sep 20, 2023 | 5.718 | 5.723 | 5.561 | 5.561 | 1,825,474 | -0.10(-1.79%) |
Sep 19, 2023 | 5.617 | 5.783 | 5.598 | 5.663 | 2,978,715 | +0.03(+0.49%) |
Sep 18, 2023 | 5.608 | 5.663 | 5.571 | 5.635 | 3,290,403 | +0.02(+0.33%) |
Sep 15, 2023 | 5.608 | 5.654 | 5.520 | 5.617 | 4,664,440 | -0.02(-0.33%) |
Sep 14, 2023 | 5.515 | 5.635 | 5.515 | 5.635 | 2,447,263 | +0.13(+2.35%) |
Sep 13, 2023 | 5.497 | 5.543 | 5.455 | 5.506 | 1,290,418 | +0.01(+0.17%) |
Sep 12, 2023 | 5.543 | 5.575 | 5.478 | 5.497 | 1,938,237 | -0.02(-0.34%) |
Sep 11, 2023 | 5.441 | 5.524 | 5.418 | 5.515 | 1,412,272 | +0.11(+2.05%) |
Sep 08, 2023 | 5.414 | 5.451 | 5.377 | 5.404 | 1,289,532 | +0.02(+0.34%) |
Sep 07, 2023 | 5.414 | 5.478 | 5.367 | 5.386 | 1,251,566 | -0.05(-0.85%) |
Sep 06, 2023 | 5.441 | 5.497 | 5.395 | 5.432 | 1,087,099 | -0.02(-0.34%) |
Sep 05, 2023 | 5.580 | 5.589 | 5.441 | 5.451 | 2,051,163 | -0.18(-3.12%) |
Sep 01, 2023 | 5.598 | 5.663 | 5.589 | 5.626 | 2,330,746 | +0.04(+0.66%) |
Aug 31, 2023 | 5.515 | 5.608 | 5.515 | 5.589 | 2,075,093 | +0.09(+1.68%) |
Aug 30, 2023 | 5.506 | 5.529 | 5.441 | 5.497 | 1,710,655 | -0.03(-0.50%) |
Aug 29, 2023 | 5.451 | 5.561 | 5.414 | 5.524 | 3,049,589 | +0.03(+0.50%) |
Aug 28, 2023 | 5.303 | 5.506 | 5.284 | 5.497 | 3,174,912 | +0.23(+4.39%) |
Aug 25, 2023 | 5.238 | 5.303 | 5.184 | 5.266 | 957,865 | +0.04(+0.71%) |
Aug 24, 2023 | 5.238 | 5.312 | 5.201 | 5.229 | 1,026,353 | -0.01(-0.18%) |
Aug 23, 2023 | 5.118 | 5.247 | 5.072 | 5.238 | 1,884,248 | +0.15(+2.90%) |
Aug 22, 2023 | 5.127 | 5.164 | 5.044 | 5.090 | 1,217,011 | +0.00(+0.00%) |
Aug 21, 2023 | 5.100 | 5.132 | 5.044 | 5.090 | 1,464,084 | -0.01(-0.18%) |
Aug 18, 2023 | 5.081 | 5.155 | 5.026 | 5.100 | 1,448,931 | -0.01(-0.18%) |
Aug 17, 2023 | 5.164 | 5.220 | 5.091 | 5.109 | 1,095,076 | -0.04(-0.72%) |
Aug 16, 2023 | 5.183 | 5.238 | 5.136 | 5.146 | 1,222,769 | -0.05(-0.89%) |
Aug 15, 2023 | 5.220 | 5.228 | 5.155 | 5.192 | 1,614,860 | -0.06(-1.23%) |
Aug 14, 2023 | 5.367 | 5.367 | 5.247 | 5.257 | 1,458,979 | -0.12(-2.23%) |
Aug 11, 2023 | 5.367 | 5.414 | 5.340 | 5.377 | 1,394,467 | +0.00(+0.00%) |
Aug 10, 2023 | 5.488 | 5.497 | 5.349 | 5.377 | 1,613,718 | -0.04(-0.68%) |
Aug 09, 2023 | 5.414 | 5.451 | 5.367 | 5.414 | 1,687,054 | -0.02(-0.34%) |
Aug 08, 2023 | 5.367 | 5.469 | 5.305 | 5.432 | 2,616,792 | -0.05(-0.84%) |
Aug 07, 2023 | 5.571 | 5.589 | 5.446 | 5.478 | 2,950,543 | -0.08(-1.49%) |
Aug 04, 2023 | 5.321 | 5.580 | 5.318 | 5.561 | 2,857,338 | +0.32(+6.17%) |
Aug 03, 2023 | 5.589 | 5.635 | 5.210 | 5.238 | 4,307,616 | -0.49(-8.55%) |
Aug 02, 2023 | 5.700 | 5.755 | 5.621 | 5.728 | 2,367,489 | -0.06(-0.96%) |
Aug 01, 2023 | 5.783 | 5.839 | 5.709 | 5.783 | 2,962,665 | -0.02(-0.32%) |
Jul 31, 2023 | 5.912 | 5.954 | 5.746 | 5.802 | 2,360,512 | -0.10(-1.72%) |
Jul 28, 2023 | 5.876 | 5.908 | 5.792 | 5.903 | 1,823,487 | +0.09(+1.59%) |
Jul 27, 2023 | 5.912 | 5.996 | 5.792 | 5.811 | 2,287,274 | -0.09(-1.56%) |
Jul 26, 2023 | 5.802 | 5.922 | 5.792 | 5.903 | 1,595,316 | +0.13(+2.24%) |
Jul 25, 2023 | 5.737 | 5.829 | 5.705 | 5.774 | 1,874,542 | +0.04(+0.64%) |
Jul 24, 2023 | 5.589 | 5.746 | 5.571 | 5.737 | 2,070,383 | +0.18(+3.16%) |
Jul 21, 2023 | 5.598 | 5.640 | 5.543 | 5.561 | 1,462,341 | -0.02(-0.33%) |
Jul 20, 2023 | 5.645 | 5.654 | 5.501 | 5.580 | 1,865,406 | -0.06(-0.98%) |
Jul 19, 2023 | 5.478 | 5.654 | 5.474 | 5.635 | 2,035,339 | +0.18(+3.39%) |
Jul 18, 2023 | 5.340 | 5.488 | 5.321 | 5.451 | 1,648,706 | +0.11(+2.08%) |
Jul 17, 2023 | 5.284 | 5.349 | 5.229 | 5.340 | 1,126,016 | +0.06(+1.05%) |
Jul 14, 2023 | 5.340 | 5.340 | 5.257 | 5.284 | 1,255,020 | -0.06(-1.04%) |
Jul 13, 2023 | 5.312 | 5.403 | 5.276 | 5.340 | 1,319,232 | +0.05(+0.87%) |
Jul 12, 2023 | 5.312 | 5.354 | 5.275 | 5.294 | 1,968,816 | +0.07(+1.42%) |
Jul 11, 2023 | 5.192 | 5.275 | 5.164 | 5.220 | 1,311,237 | +0.06(+1.25%) |
Jul 10, 2023 | 5.044 | 5.183 | 5.007 | 5.155 | 1,328,086 | +0.11(+2.20%) |
Jul 07, 2023 | 4.952 | 5.109 | 4.952 | 5.044 | 1,733,693 | +0.06(+1.30%) |
Jul 06, 2023 | 4.998 | 5.026 | 4.827 | 4.979 | 2,489,178 | -0.12(-2.36%) |
Jul 05, 2023 | 5.173 | 5.201 | 5.090 | 5.100 | 1,836,612 | -0.10(-1.95%) |