Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.830 | 4.966 | 4.830 | 4.952 | 97,876 | +0.10(+2.13%) |
Oct 30, 2023 | 4.840 | 4.858 | 4.774 | 4.849 | 76,274 | +0.04(+0.78%) |
Oct 27, 2023 | 4.895 | 4.913 | 4.756 | 4.812 | 118,633 | -0.07(-1.51%) |
Oct 26, 2023 | 4.830 | 4.959 | 4.830 | 4.885 | 84,819 | +0.06(+1.15%) |
Oct 25, 2023 | 4.765 | 4.932 | 4.765 | 4.830 | 159,289 | +0.07(+1.55%) |
Oct 24, 2023 | 4.784 | 4.837 | 4.747 | 4.756 | 96,789 | -0.04(-0.77%) |
Oct 23, 2023 | 4.941 | 4.941 | 4.784 | 4.793 | 167,002 | -0.17(-3.35%) |
Oct 20, 2023 | 5.006 | 5.035 | 4.950 | 4.959 | 77,415 | -0.04(-0.74%) |
Oct 19, 2023 | 5.218 | 5.236 | 4.987 | 4.996 | 159,447 | -0.28(-5.25%) |
Oct 18, 2023 | 5.310 | 5.375 | 5.163 | 5.273 | 168,208 | -0.03(-0.52%) |
Oct 17, 2023 | 5.486 | 5.538 | 5.283 | 5.301 | 582,196 | -0.19(-3.53%) |
Oct 16, 2023 | 5.467 | 5.541 | 5.467 | 5.495 | 142,286 | +0.07(+1.36%) |
Oct 13, 2023 | 5.587 | 5.652 | 5.403 | 5.421 | 156,184 | -0.15(-2.65%) |
Oct 12, 2023 | 5.652 | 5.716 | 5.532 | 5.569 | 67,208 | -0.07(-1.31%) |
Oct 11, 2023 | 5.707 | 5.707 | 5.537 | 5.643 | 82,969 | +0.11(+2.00%) |
Oct 10, 2023 | 5.569 | 5.623 | 5.523 | 5.532 | 53,966 | +0.00(+0.00%) |
Oct 09, 2023 | 5.403 | 5.643 | 5.375 | 5.532 | 130,153 | +0.12(+2.22%) |
Oct 06, 2023 | 5.356 | 5.449 | 5.309 | 5.412 | 85,188 | +0.04(+0.69%) |
Oct 05, 2023 | 5.310 | 5.412 | 5.292 | 5.375 | 64,479 | +0.05(+0.87%) |
Oct 04, 2023 | 5.329 | 5.356 | 5.236 | 5.329 | 88,409 | +0.00(+0.00%) |
Oct 03, 2023 | 5.523 | 5.532 | 5.255 | 5.329 | 149,909 | -0.18(-3.35%) |
Oct 02, 2023 | 5.652 | 5.726 | 5.477 | 5.513 | 263,793 | -0.22(-3.86%) |
Sep 29, 2023 | 5.763 | 5.837 | 5.717 | 5.735 | 32,430 | +0.01(+0.16%) |
Sep 28, 2023 | 5.661 | 5.772 | 5.606 | 5.726 | 103,575 | +0.07(+1.31%) |
Sep 27, 2023 | 5.761 | 5.789 | 5.652 | 5.652 | 144,259 | -0.07(-1.27%) |
Sep 26, 2023 | 5.834 | 5.834 | 5.725 | 5.725 | 156,830 | -0.11(-1.87%) |
Sep 25, 2023 | 5.780 | 5.907 | 5.807 | 5.834 | 156,778 | -0.02(-0.31%) |
Sep 22, 2023 | 5.853 | 5.907 | 5.834 | 5.853 | 60,530 | +0.00(+0.00%) |
Sep 21, 2023 | 5.925 | 5.953 | 5.834 | 5.853 | 133,424 | -0.07(-1.23%) |
Sep 20, 2023 | 5.944 | 6.008 | 5.925 | 5.925 | 81,457 | +0.00(+0.00%) |
Sep 19, 2023 | 5.980 | 6.044 | 5.925 | 5.925 | 90,292 | -0.04(-0.61%) |
Sep 18, 2023 | 5.925 | 6.017 | 5.916 | 5.962 | 139,482 | +0.04(+0.62%) |
Sep 15, 2023 | 5.898 | 5.962 | 5.895 | 5.925 | 103,869 | +0.02(+0.31%) |
Sep 14, 2023 | 5.880 | 5.962 | 5.862 | 5.907 | 78,749 | +0.04(+0.62%) |
Sep 13, 2023 | 5.843 | 5.935 | 5.834 | 5.871 | 107,983 | +0.04(+0.62%) |
Sep 12, 2023 | 5.807 | 5.907 | 5.807 | 5.834 | 69,861 | -0.04(-0.62%) |
Sep 11, 2023 | 5.871 | 5.889 | 5.825 | 5.871 | 80,033 | +0.00(+0.00%) |
Sep 08, 2023 | 5.743 | 5.889 | 5.698 | 5.871 | 116,551 | +0.18(+3.21%) |
Sep 07, 2023 | 5.725 | 5.743 | 5.670 | 5.688 | 98,391 | -0.04(-0.64%) |
Sep 06, 2023 | 5.916 | 5.931 | 5.707 | 5.725 | 174,329 | -0.16(-2.79%) |
Sep 05, 2023 | 5.980 | 5.998 | 5.880 | 5.889 | 91,807 | -0.07(-1.22%) |
Sep 01, 2023 | 6.017 | 6.043 | 5.962 | 5.962 | 108,620 | -0.05(-0.91%) |
Aug 31, 2023 | 6.053 | 6.080 | 5.925 | 6.017 | 155,359 | -0.04(-0.60%) |
Aug 30, 2023 | 6.026 | 6.116 | 6.008 | 6.053 | 170,702 | +0.02(+0.30%) |
Aug 29, 2023 | 5.972 | 6.044 | 5.972 | 6.035 | 328,420 | +0.05(+0.90%) |
Aug 28, 2023 | 5.936 | 6.008 | 5.900 | 5.981 | 590,818 | +0.04(+0.61%) |
Aug 25, 2023 | 5.981 | 5.981 | 5.909 | 5.945 | 185,878 | +0.01(+0.15%) |
Aug 24, 2023 | 6.008 | 6.033 | 5.918 | 5.936 | 113,466 | -0.06(-1.05%) |
Aug 23, 2023 | 5.882 | 5.999 | 5.882 | 5.999 | 101,112 | +0.11(+1.83%) |
Aug 22, 2023 | 5.972 | 5.972 | 5.863 | 5.891 | 89,853 | +0.00(+0.00%) |
Aug 21, 2023 | 5.999 | 5.999 | 5.882 | 5.891 | 154,591 | -0.11(-1.80%) |
Aug 18, 2023 | 5.963 | 5.999 | 5.864 | 5.999 | 196,568 | +0.03(+0.45%) |
Aug 17, 2023 | 6.062 | 6.099 | 5.945 | 5.972 | 137,560 | -0.09(-1.49%) |
Aug 16, 2023 | 6.152 | 6.206 | 6.035 | 6.062 | 82,644 | -0.09(-1.46%) |
Aug 15, 2023 | 6.242 | 6.242 | 6.116 | 6.152 | 45,998 | -0.06(-1.01%) |
Aug 14, 2023 | 6.251 | 6.254 | 6.152 | 6.215 | 101,627 | +0.03(+0.44%) |
Aug 11, 2023 | 6.323 | 6.323 | 6.152 | 6.188 | 155,676 | -0.13(-2.00%) |
Aug 10, 2023 | 6.350 | 6.431 | 6.314 | 6.314 | 51,866 | -0.05(-0.85%) |
Aug 09, 2023 | 6.413 | 6.422 | 6.356 | 6.368 | 65,633 | -0.05(-0.70%) |
Aug 08, 2023 | 6.341 | 6.440 | 6.350 | 6.413 | 98,553 | +0.08(+1.28%) |
Aug 07, 2023 | 6.377 | 6.391 | 6.314 | 6.332 | 59,697 | -0.02(-0.28%) |
Aug 04, 2023 | 6.314 | 6.422 | 6.305 | 6.350 | 88,016 | +0.05(+0.86%) |
Aug 03, 2023 | 6.386 | 6.409 | 6.242 | 6.296 | 100,759 | -0.10(-1.55%) |
Aug 02, 2023 | 6.458 | 6.490 | 6.377 | 6.395 | 77,224 | -0.08(-1.25%) |