Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.850 | 4.855 | 4.795 | 4.830 | 1,284,995 | -0.02(-0.41%) |
Oct 30, 2023 | 4.820 | 4.850 | 4.800 | 4.850 | 1,733,994 | +0.14(+2.97%) |
Oct 27, 2023 | 4.800 | 4.800 | 4.690 | 4.710 | 1,597,726 | -0.03(-0.63%) |
Oct 26, 2023 | 4.750 | 4.780 | 4.735 | 4.740 | 1,089,700 | +0.06(+1.28%) |
Oct 25, 2023 | 4.710 | 4.750 | 4.680 | 4.680 | 2,419,589 | -0.01(-0.21%) |
Oct 24, 2023 | 4.680 | 4.720 | 4.670 | 4.690 | 1,460,473 | +0.03(+0.64%) |
Oct 23, 2023 | 4.640 | 4.700 | 4.630 | 4.660 | 2,726,865 | +0.01(+0.22%) |
Oct 20, 2023 | 4.700 | 4.720 | 4.640 | 4.650 | 2,353,089 | -0.11(-2.31%) |
Oct 19, 2023 | 4.780 | 4.830 | 4.740 | 4.760 | 1,915,546 | -0.01(-0.21%) |
Oct 18, 2023 | 4.830 | 4.840 | 4.750 | 4.770 | 1,223,522 | -0.09(-1.85%) |
Oct 17, 2023 | 4.830 | 4.900 | 4.830 | 4.860 | 722,294 | +0.03(+0.62%) |
Oct 16, 2023 | 4.800 | 4.845 | 4.790 | 4.830 | 1,096,055 | +0.11(+2.33%) |
Oct 13, 2023 | 4.770 | 4.795 | 4.720 | 4.720 | 1,050,287 | -0.09(-1.87%) |
Oct 12, 2023 | 4.850 | 4.850 | 4.785 | 4.810 | 858,947 | -0.10(-2.04%) |
Oct 11, 2023 | 4.900 | 4.940 | 4.880 | 4.910 | 966,172 | +0.04(+0.82%) |
Oct 10, 2023 | 4.890 | 4.900 | 4.865 | 4.870 | 789,542 | +0.07(+1.46%) |
Oct 09, 2023 | 4.770 | 4.810 | 4.755 | 4.800 | 1,134,721 | -0.06(-1.23%) |
Oct 06, 2023 | 4.780 | 4.880 | 4.755 | 4.860 | 1,673,170 | +0.10(+2.10%) |
Oct 05, 2023 | 4.720 | 4.770 | 4.720 | 4.760 | 949,702 | +0.06(+1.28%) |
Oct 04, 2023 | 4.690 | 4.700 | 4.630 | 4.700 | 1,317,619 | +0.01(+0.21%) |
Oct 03, 2023 | 4.760 | 4.760 | 4.680 | 4.690 | 1,117,575 | -0.05(-1.05%) |
Oct 02, 2023 | 4.810 | 4.820 | 4.730 | 4.740 | 925,406 | -0.06(-1.25%) |
Sep 29, 2023 | 4.840 | 4.850 | 4.780 | 4.800 | 2,226,260 | +0.06(+1.27%) |
Sep 28, 2023 | 4.690 | 4.770 | 4.690 | 4.740 | 2,075,363 | +0.08(+1.72%) |
Sep 27, 2023 | 4.710 | 4.715 | 4.625 | 4.660 | 2,549,221 | -0.20(-4.12%) |
Sep 26, 2023 | 4.910 | 4.930 | 4.850 | 4.860 | 1,682,689 | -0.04(-0.82%) |
Sep 25, 2023 | 4.920 | 4.920 | 4.900 | 4.900 | 1,019,100 | -0.04(-0.81%) |
Sep 22, 2023 | 4.980 | 5.000 | 4.940 | 4.940 | 1,119,701 | -0.07(-1.40%) |
Sep 21, 2023 | 5.030 | 5.050 | 5.000 | 5.010 | 1,054,062 | -0.05(-0.99%) |
Sep 20, 2023 | 5.100 | 5.130 | 5.050 | 5.060 | 849,767 | -0.01(-0.20%) |
Sep 19, 2023 | 5.050 | 5.080 | 5.040 | 5.070 | 951,440 | +0.07(+1.40%) |
Sep 18, 2023 | 5.020 | 5.040 | 4.990 | 5.000 | 806,896 | -0.04(-0.79%) |
Sep 15, 2023 | 5.040 | 5.060 | 5.030 | 5.040 | 1,081,442 | -0.02(-0.40%) |
Sep 14, 2023 | 5.040 | 5.070 | 5.040 | 5.060 | 861,490 | +0.09(+1.81%) |
Sep 13, 2023 | 4.970 | 5.010 | 4.960 | 4.970 | 786,651 | +0.01(+0.20%) |
Sep 12, 2023 | 4.930 | 4.980 | 4.930 | 4.960 | 748,860 | +0.01(+0.20%) |
Sep 11, 2023 | 4.960 | 4.990 | 4.940 | 4.950 | 778,313 | +0.09(+1.85%) |
Sep 08, 2023 | 4.840 | 4.880 | 4.830 | 4.860 | 705,870 | +0.02(+0.41%) |
Sep 07, 2023 | 4.880 | 4.905 | 4.840 | 4.840 | 885,202 | -0.09(-1.83%) |
Sep 06, 2023 | 4.940 | 4.970 | 4.920 | 4.930 | 1,317,058 | -0.01(-0.20%) |
Sep 05, 2023 | 5.020 | 5.020 | 4.930 | 4.940 | 1,181,695 | -0.13(-2.56%) |
Sep 01, 2023 | 5.120 | 5.135 | 5.055 | 5.070 | 1,278,261 | -0.01(-0.20%) |
Aug 31, 2023 | 5.150 | 5.160 | 5.060 | 5.080 | 1,473,918 | -0.06(-1.17%) |
Aug 30, 2023 | 5.140 | 5.190 | 5.125 | 5.140 | 1,114,255 | +0.02(+0.39%) |
Aug 29, 2023 | 5.090 | 5.130 | 5.080 | 5.120 | 1,564,493 | +0.10(+2.02%) |
Aug 28, 2023 | 4.990 | 5.038 | 4.990 | 5.019 | 2,435,457 | +0.06(+1.17%) |
Aug 25, 2023 | 4.980 | 4.999 | 4.926 | 4.960 | 1,378,458 | +0.04(+0.79%) |
Aug 24, 2023 | 4.941 | 4.990 | 4.922 | 4.922 | 2,052,684 | -0.05(-0.98%) |
Aug 23, 2023 | 4.951 | 4.990 | 4.941 | 4.970 | 1,102,950 | +0.01(+0.20%) |
Aug 22, 2023 | 5.028 | 5.028 | 4.951 | 4.960 | 1,191,067 | -0.09(-1.73%) |
Aug 21, 2023 | 5.048 | 5.067 | 4.999 | 5.048 | 1,378,020 | +0.11(+2.16%) |
Aug 18, 2023 | 4.873 | 4.941 | 4.873 | 4.941 | 2,122,873 | +0.03(+0.59%) |
Aug 17, 2023 | 5.028 | 5.038 | 4.902 | 4.912 | 2,973,572 | -0.29(-5.60%) |
Aug 16, 2023 | 5.223 | 5.252 | 5.193 | 5.203 | 1,698,878 | -0.01(-0.19%) |
Aug 15, 2023 | 5.232 | 5.232 | 5.189 | 5.213 | 3,123,053 | -0.11(-2.01%) |
Aug 14, 2023 | 5.310 | 5.329 | 5.281 | 5.320 | 1,114,881 | +0.01(+0.18%) |
Aug 11, 2023 | 5.281 | 5.320 | 5.271 | 5.310 | 989,866 | +0.00(+0.00%) |
Aug 10, 2023 | 5.320 | 5.368 | 5.300 | 5.310 | 1,433,685 | +0.02(+0.37%) |
Aug 09, 2023 | 5.291 | 5.329 | 5.271 | 5.291 | 1,441,688 | +0.03(+0.55%) |
Aug 08, 2023 | 5.193 | 5.281 | 5.169 | 5.261 | 1,956,955 | -0.05(-0.91%) |
Aug 07, 2023 | 5.291 | 5.320 | 5.286 | 5.310 | 835,500 | +0.10(+1.86%) |
Aug 04, 2023 | 5.223 | 5.281 | 5.213 | 5.213 | 1,085,741 | +0.05(+0.94%) |
Aug 03, 2023 | 5.125 | 5.184 | 5.111 | 5.164 | 1,498,320 | +0.09(+1.72%) |
Aug 02, 2023 | 5.125 | 5.135 | 5.077 | 5.077 | 816,638 | -0.11(-2.06%) |