Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.109 | 5.207 | 5.031 | 5.080 | 13,843,222 | -0.06(-1.14%) |
Oct 30, 2023 | 5.216 | 5.236 | 5.119 | 5.138 | 11,110,586 | -0.04(-0.75%) |
Oct 27, 2023 | 5.129 | 5.187 | 4.992 | 5.177 | 15,129,466 | +0.09(+1.72%) |
Oct 26, 2023 | 5.187 | 5.187 | 5.012 | 5.090 | 16,293,224 | -0.09(-1.69%) |
Oct 25, 2023 | 5.246 | 5.333 | 5.177 | 5.177 | 13,748,576 | -0.08(-1.48%) |
Oct 24, 2023 | 5.148 | 5.304 | 5.148 | 5.255 | 13,041,303 | +0.03(+0.56%) |
Oct 23, 2023 | 5.168 | 5.294 | 5.023 | 5.226 | 18,866,598 | +0.02(+0.37%) |
Oct 20, 2023 | 5.294 | 5.363 | 5.202 | 5.207 | 18,413,736 | -0.03(-0.56%) |
Oct 19, 2023 | 5.177 | 5.265 | 5.138 | 5.236 | 19,238,596 | +0.06(+1.13%) |
Oct 18, 2023 | 5.265 | 5.324 | 5.158 | 5.177 | 16,919,884 | +0.00(+0.00%) |
Oct 17, 2023 | 5.002 | 5.187 | 4.973 | 5.177 | 12,518,872 | +0.16(+3.11%) |
Oct 16, 2023 | 4.924 | 5.051 | 4.904 | 5.021 | 10,485,953 | +0.03(+0.59%) |
Oct 13, 2023 | 4.934 | 5.060 | 4.865 | 4.992 | 18,514,418 | +0.24(+5.13%) |
Oct 12, 2023 | 4.826 | 4.856 | 4.709 | 4.748 | 12,384,376 | -0.07(-1.42%) |
Oct 11, 2023 | 4.768 | 4.817 | 4.709 | 4.817 | 12,422,982 | +0.13(+2.70%) |
Oct 10, 2023 | 4.602 | 4.700 | 4.583 | 4.690 | 11,010,774 | +0.08(+1.69%) |
Oct 09, 2023 | 4.592 | 4.631 | 4.553 | 4.612 | 9,854,902 | +0.13(+2.83%) |
Oct 06, 2023 | 4.339 | 4.514 | 4.339 | 4.485 | 13,536,899 | +0.13(+2.91%) |
Oct 05, 2023 | 4.261 | 4.358 | 4.241 | 4.358 | 10,636,348 | +0.06(+1.36%) |
Oct 04, 2023 | 4.319 | 4.344 | 4.232 | 4.300 | 14,135,439 | -0.04(-0.90%) |
Oct 03, 2023 | 4.222 | 4.358 | 4.212 | 4.339 | 11,758,211 | +0.09(+2.06%) |
Oct 02, 2023 | 4.378 | 4.388 | 4.222 | 4.251 | 12,599,718 | -0.20(-4.39%) |
Sep 29, 2023 | 4.583 | 4.622 | 4.388 | 4.446 | 12,638,968 | -0.03(-0.65%) |
Sep 28, 2023 | 4.436 | 4.492 | 4.397 | 4.475 | 12,967,906 | +0.02(+0.44%) |
Sep 27, 2023 | 4.553 | 4.573 | 4.407 | 4.456 | 11,991,448 | -0.15(-3.18%) |
Sep 26, 2023 | 4.709 | 4.753 | 4.602 | 4.602 | 10,012,264 | -0.17(-3.48%) |
Sep 25, 2023 | 4.836 | 4.768 | 4.709 | 4.768 | 9,764,506 | -0.09(-1.81%) |
Sep 22, 2023 | 4.924 | 4.973 | 4.856 | 4.856 | 10,279,493 | -0.02(-0.40%) |
Sep 21, 2023 | 4.963 | 4.982 | 4.875 | 4.875 | 13,071,750 | -0.22(-4.40%) |
Sep 20, 2023 | 5.060 | 5.168 | 5.051 | 5.099 | 9,255,497 | +0.05(+0.97%) |
Sep 19, 2023 | 5.138 | 5.153 | 5.002 | 5.051 | 9,547,280 | -0.07(-1.33%) |
Sep 18, 2023 | 5.070 | 5.129 | 5.021 | 5.119 | 7,341,987 | +0.07(+1.35%) |
Sep 15, 2023 | 4.973 | 5.070 | 4.943 | 5.051 | 31,573,128 | +0.16(+3.19%) |
Sep 14, 2023 | 4.807 | 4.943 | 4.797 | 4.895 | 11,867,599 | +0.10(+2.03%) |
Sep 13, 2023 | 4.797 | 4.875 | 4.778 | 4.797 | 7,761,083 | +0.01(+0.20%) |
Sep 12, 2023 | 4.680 | 4.807 | 4.631 | 4.787 | 10,025,005 | +0.11(+2.29%) |
Sep 11, 2023 | 4.690 | 4.714 | 4.631 | 4.680 | 9,483,960 | +0.03(+0.63%) |
Sep 08, 2023 | 4.622 | 4.738 | 4.622 | 4.651 | 7,204,672 | +0.02(+0.42%) |
Sep 07, 2023 | 4.690 | 4.709 | 4.612 | 4.631 | 5,765,835 | -0.08(-1.66%) |
Sep 06, 2023 | 4.709 | 4.787 | 4.690 | 4.709 | 8,350,443 | -0.03(-0.62%) |
Sep 05, 2023 | 4.826 | 4.895 | 4.729 | 4.739 | 10,121,205 | -0.17(-3.38%) |
Sep 01, 2023 | 5.002 | 5.046 | 4.895 | 4.904 | 9,780,005 | -0.04(-0.79%) |
Aug 31, 2023 | 4.992 | 5.016 | 4.895 | 4.943 | 9,074,145 | -0.05(-0.98%) |
Aug 30, 2023 | 5.012 | 5.060 | 4.963 | 4.992 | 10,950,217 | +0.03(+0.59%) |
Aug 29, 2023 | 4.846 | 4.982 | 4.817 | 4.963 | 11,438,066 | +0.10(+2.00%) |
Aug 28, 2023 | 4.709 | 4.904 | 4.709 | 4.865 | 11,509,914 | +0.18(+3.74%) |
Aug 25, 2023 | 4.768 | 4.826 | 4.622 | 4.690 | 10,865,626 | -0.10(-2.04%) |
Aug 24, 2023 | 4.768 | 4.865 | 4.709 | 4.787 | 8,566,138 | +0.00(+0.00%) |
Aug 23, 2023 | 4.690 | 4.846 | 4.670 | 4.787 | 8,574,292 | +0.22(+4.71%) |
Aug 22, 2023 | 4.543 | 4.591 | 4.495 | 4.572 | 8,760,005 | +0.05(+1.06%) |
Aug 21, 2023 | 4.476 | 4.543 | 4.438 | 4.524 | 7,135,017 | +0.09(+1.95%) |
Aug 18, 2023 | 4.476 | 4.486 | 4.418 | 4.438 | 6,778,952 | -0.06(-1.28%) |
Aug 17, 2023 | 4.582 | 4.625 | 4.476 | 4.495 | 8,828,420 | -0.03(-0.64%) |
Aug 16, 2023 | 4.591 | 4.625 | 4.514 | 4.524 | 9,210,532 | -0.10(-2.08%) |
Aug 15, 2023 | 4.755 | 4.774 | 4.601 | 4.620 | 9,321,703 | -0.16(-3.41%) |
Aug 14, 2023 | 4.812 | 4.831 | 4.755 | 4.783 | 6,581,100 | -0.10(-1.97%) |
Aug 11, 2023 | 4.812 | 4.899 | 4.812 | 4.879 | 7,311,593 | +0.02(+0.40%) |
Aug 10, 2023 | 4.879 | 4.927 | 4.803 | 4.860 | 9,337,754 | +0.03(+0.60%) |
Aug 09, 2023 | 4.851 | 4.879 | 4.793 | 4.831 | 10,589,456 | +0.01(+0.20%) |
Aug 08, 2023 | 4.630 | 4.851 | 4.620 | 4.822 | 15,236,839 | +0.13(+2.87%) |
Aug 07, 2023 | 4.745 | 4.783 | 4.668 | 4.687 | 6,833,689 | -0.07(-1.41%) |
Aug 04, 2023 | 4.611 | 4.822 | 4.582 | 4.755 | 16,935,942 | +0.23(+5.10%) |
Aug 03, 2023 | 4.495 | 4.630 | 4.495 | 4.524 | 14,733,116 | +0.13(+3.06%) |
Aug 02, 2023 | 4.591 | 4.591 | 4.361 | 4.390 | 9,392,722 | -0.19(-4.19%) |