Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.655 | 4.723 | 4.655 | 4.684 | 154,660 | +0.03(+0.63%) |
Oct 30, 2023 | 4.635 | 4.684 | 4.635 | 4.655 | 98,711 | +0.00(+0.00%) |
Oct 27, 2023 | 4.625 | 4.664 | 4.625 | 4.655 | 97,388 | +0.00(+0.00%) |
Oct 26, 2023 | 4.615 | 4.684 | 4.615 | 4.655 | 62,616 | +0.01(+0.21%) |
Oct 25, 2023 | 4.664 | 4.674 | 4.640 | 4.645 | 54,570 | -0.04(-0.84%) |
Oct 24, 2023 | 4.684 | 4.714 | 4.674 | 4.684 | 131,933 | +0.01(+0.21%) |
Oct 23, 2023 | 4.645 | 4.714 | 4.645 | 4.674 | 187,520 | -0.00(-0.11%) |
Oct 20, 2023 | 4.704 | 4.728 | 4.674 | 4.679 | 153,680 | -0.03(-0.73%) |
Oct 19, 2023 | 4.733 | 4.738 | 4.699 | 4.714 | 195,558 | -0.06(-1.24%) |
Oct 18, 2023 | 4.792 | 4.802 | 4.753 | 4.773 | 243,672 | -0.03(-0.61%) |
Oct 17, 2023 | 4.851 | 4.861 | 4.792 | 4.802 | 140,442 | -0.09(-1.81%) |
Oct 16, 2023 | 4.930 | 4.930 | 4.866 | 4.891 | 163,980 | -0.04(-0.80%) |
Oct 13, 2023 | 4.950 | 4.960 | 4.910 | 4.930 | 181,459 | +0.02(+0.36%) |
Oct 12, 2023 | 4.961 | 4.971 | 4.893 | 4.912 | 121,511 | -0.04(-0.79%) |
Oct 11, 2023 | 4.961 | 4.981 | 4.932 | 4.952 | 75,398 | +0.01(+0.20%) |
Oct 10, 2023 | 4.952 | 4.952 | 4.907 | 4.942 | 57,319 | +0.00(+0.00%) |
Oct 09, 2023 | 4.932 | 4.942 | 4.883 | 4.942 | 74,209 | +0.03(+0.60%) |
Oct 06, 2023 | 4.912 | 4.961 | 4.883 | 4.912 | 132,486 | -0.03(-0.60%) |
Oct 05, 2023 | 4.912 | 4.952 | 4.878 | 4.942 | 151,255 | +0.05(+1.00%) |
Oct 04, 2023 | 4.863 | 4.912 | 4.854 | 4.893 | 147,243 | +0.02(+0.40%) |
Oct 03, 2023 | 4.844 | 4.873 | 4.795 | 4.873 | 183,365 | +0.03(+0.61%) |
Oct 02, 2023 | 4.903 | 4.942 | 4.834 | 4.844 | 254,837 | -0.03(-0.60%) |
Sep 29, 2023 | 4.903 | 4.951 | 4.873 | 4.873 | 173,576 | -0.02(-0.40%) |
Sep 28, 2023 | 4.903 | 4.931 | 4.883 | 4.893 | 176,479 | -0.01(-0.20%) |
Sep 27, 2023 | 4.952 | 4.971 | 4.903 | 4.903 | 146,273 | -0.06(-1.19%) |
Sep 26, 2023 | 5.050 | 5.050 | 4.952 | 4.961 | 232,667 | -0.12(-2.32%) |
Sep 25, 2023 | 5.128 | 5.079 | 5.059 | 5.079 | 110,175 | -0.05(-0.96%) |
Sep 22, 2023 | 5.197 | 5.197 | 5.108 | 5.128 | 179,449 | -0.06(-1.13%) |
Sep 21, 2023 | 5.216 | 5.216 | 5.167 | 5.187 | 113,035 | -0.05(-0.94%) |
Sep 20, 2023 | 5.206 | 5.236 | 5.197 | 5.236 | 101,886 | +0.03(+0.57%) |
Sep 19, 2023 | 5.206 | 5.206 | 5.162 | 5.206 | 77,556 | +0.00(+0.00%) |
Sep 18, 2023 | 5.148 | 5.206 | 5.148 | 5.206 | 213,070 | +0.02(+0.38%) |
Sep 15, 2023 | 5.197 | 5.197 | 5.177 | 5.187 | 79,161 | +0.00(+0.00%) |
Sep 14, 2023 | 5.187 | 5.197 | 5.167 | 5.187 | 123,908 | +0.02(+0.34%) |
Sep 13, 2023 | 5.169 | 5.199 | 5.169 | 5.169 | 139,649 | -0.04(-0.75%) |
Sep 12, 2023 | 5.189 | 5.208 | 5.179 | 5.208 | 203,100 | +0.02(+0.38%) |
Sep 11, 2023 | 5.218 | 5.257 | 5.189 | 5.189 | 231,278 | -0.05(-0.93%) |
Sep 08, 2023 | 5.238 | 5.267 | 5.199 | 5.238 | 124,514 | +0.00(+0.00%) |
Sep 07, 2023 | 5.267 | 5.277 | 5.228 | 5.238 | 211,635 | -0.04(-0.74%) |
Sep 06, 2023 | 5.277 | 5.287 | 5.257 | 5.277 | 95,456 | +0.01(+0.19%) |
Sep 05, 2023 | 5.296 | 5.296 | 5.267 | 5.267 | 88,611 | -0.03(-0.55%) |
Sep 01, 2023 | 5.296 | 5.306 | 5.291 | 5.296 | 84,262 | +0.00(+0.00%) |
Aug 31, 2023 | 5.306 | 5.316 | 5.277 | 5.296 | 181,095 | +0.01(+0.18%) |
Aug 30, 2023 | 5.296 | 5.311 | 5.267 | 5.287 | 159,905 | +0.00(+0.00%) |
Aug 29, 2023 | 5.267 | 5.306 | 5.247 | 5.287 | 219,684 | +0.02(+0.37%) |
Aug 28, 2023 | 5.257 | 5.267 | 5.247 | 5.267 | 96,076 | +0.02(+0.37%) |
Aug 25, 2023 | 5.257 | 5.267 | 5.238 | 5.247 | 122,577 | -0.03(-0.56%) |
Aug 24, 2023 | 5.287 | 5.287 | 5.252 | 5.277 | 91,445 | -0.01(-0.18%) |
Aug 23, 2023 | 5.296 | 5.303 | 5.267 | 5.287 | 122,492 | +0.00(+0.00%) |
Aug 22, 2023 | 5.287 | 5.345 | 5.277 | 5.287 | 78,831 | +0.00(+0.00%) |
Aug 21, 2023 | 5.316 | 5.316 | 5.257 | 5.287 | 92,154 | -0.05(-0.92%) |
Aug 18, 2023 | 5.355 | 5.392 | 5.326 | 5.335 | 120,568 | -0.02(-0.37%) |
Aug 17, 2023 | 5.365 | 5.374 | 5.335 | 5.355 | 110,448 | +0.00(+0.00%) |
Aug 16, 2023 | 5.394 | 5.423 | 5.355 | 5.355 | 147,382 | -0.06(-1.08%) |
Aug 15, 2023 | 5.404 | 5.432 | 5.394 | 5.414 | 109,344 | +0.00(+0.00%) |
Aug 14, 2023 | 5.384 | 5.443 | 5.384 | 5.414 | 150,782 | -0.01(-0.18%) |
Aug 11, 2023 | 5.433 | 5.443 | 5.406 | 5.423 | 109,238 | +0.01(+0.18%) |
Aug 10, 2023 | 5.423 | 5.482 | 5.404 | 5.414 | 161,660 | -0.03(-0.54%) |
Aug 09, 2023 | 5.394 | 5.453 | 5.365 | 5.443 | 243,415 | +0.08(+1.42%) |
Aug 08, 2023 | 5.337 | 5.386 | 5.337 | 5.367 | 205,215 | +0.01(+0.18%) |
Aug 07, 2023 | 5.425 | 5.435 | 5.337 | 5.357 | 238,961 | -0.07(-1.26%) |
Aug 04, 2023 | 5.396 | 5.425 | 5.386 | 5.425 | 140,343 | +0.04(+0.72%) |
Aug 03, 2023 | 5.484 | 5.484 | 5.376 | 5.386 | 255,164 | -0.10(-1.78%) |
Aug 02, 2023 | 5.513 | 5.513 | 5.454 | 5.484 | 143,037 | -0.03(-0.53%) |