Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.990 | 5.140 | 4.960 | 5.090 | 611,607 | +0.07(+1.39%) |
Oct 30, 2023 | 4.960 | 5.027 | 4.820 | 5.020 | 522,809 | +0.14(+2.87%) |
Oct 27, 2023 | 5.050 | 5.050 | 4.840 | 4.880 | 460,772 | -0.15(-2.98%) |
Oct 26, 2023 | 5.020 | 5.105 | 4.880 | 5.030 | 653,521 | +0.00(+0.00%) |
Oct 25, 2023 | 5.090 | 5.150 | 5.010 | 5.030 | 527,761 | -0.13(-2.52%) |
Oct 24, 2023 | 5.130 | 5.230 | 5.090 | 5.160 | 379,391 | +0.12(+2.38%) |
Oct 23, 2023 | 5.130 | 5.190 | 5.000 | 5.040 | 362,155 | -0.12(-2.33%) |
Oct 20, 2023 | 5.170 | 5.185 | 5.080 | 5.160 | 377,049 | +0.00(+0.00%) |
Oct 19, 2023 | 5.200 | 5.285 | 5.130 | 5.160 | 317,396 | -0.05(-0.96%) |
Oct 18, 2023 | 5.330 | 5.390 | 5.170 | 5.210 | 527,337 | -0.19(-3.52%) |
Oct 17, 2023 | 5.130 | 5.430 | 5.110 | 5.400 | 550,535 | +0.20(+3.85%) |
Oct 16, 2023 | 5.110 | 5.290 | 5.039 | 5.200 | 524,394 | +0.19(+3.79%) |
Oct 13, 2023 | 4.970 | 5.045 | 4.900 | 5.010 | 477,544 | +0.04(+0.80%) |
Oct 12, 2023 | 5.110 | 5.130 | 4.930 | 4.970 | 403,088 | -0.13(-2.55%) |
Oct 11, 2023 | 5.220 | 5.300 | 5.070 | 5.100 | 350,235 | -0.11(-2.11%) |
Oct 10, 2023 | 5.150 | 5.300 | 5.100 | 5.210 | 487,325 | +0.08(+1.56%) |
Oct 09, 2023 | 5.070 | 5.200 | 5.010 | 5.130 | 418,856 | -0.08(-1.54%) |
Oct 06, 2023 | 5.040 | 5.220 | 5.001 | 5.210 | 388,050 | +0.12(+2.36%) |
Oct 05, 2023 | 5.190 | 5.200 | 4.970 | 5.090 | 569,971 | -0.13(-2.49%) |
Oct 04, 2023 | 5.140 | 5.225 | 5.080 | 5.220 | 416,849 | +0.08(+1.56%) |
Oct 03, 2023 | 5.200 | 5.300 | 5.090 | 5.140 | 549,000 | -0.13(-2.47%) |
Oct 02, 2023 | 5.370 | 5.460 | 5.270 | 5.270 | 378,977 | -0.14(-2.59%) |
Sep 29, 2023 | 5.440 | 5.590 | 5.370 | 5.410 | 479,847 | +0.03(+0.56%) |
Sep 28, 2023 | 5.360 | 5.485 | 5.310 | 5.380 | 400,968 | +0.01(+0.19%) |
Sep 27, 2023 | 5.330 | 5.500 | 5.270 | 5.370 | 675,902 | +0.10(+1.90%) |
Sep 26, 2023 | 5.490 | 5.610 | 5.230 | 5.270 | 802,144 | -0.32(-5.72%) |
Sep 25, 2023 | 5.480 | 5.610 | 5.590 | 5.590 | 464,840 | +0.08(+1.45%) |
Sep 22, 2023 | 5.630 | 5.640 | 5.480 | 5.510 | 469,868 | -0.08(-1.43%) |
Sep 21, 2023 | 5.630 | 5.730 | 5.560 | 5.590 | 550,329 | -0.10(-1.76%) |
Sep 20, 2023 | 5.830 | 5.885 | 5.690 | 5.690 | 346,479 | -0.11(-1.90%) |
Sep 19, 2023 | 5.820 | 5.845 | 5.640 | 5.800 | 570,690 | -0.02(-0.34%) |
Sep 18, 2023 | 5.900 | 5.930 | 5.810 | 5.820 | 504,307 | -0.12(-2.02%) |
Sep 15, 2023 | 5.970 | 6.030 | 5.790 | 5.940 | 3,784,549 | -0.01(-0.17%) |
Sep 14, 2023 | 5.880 | 6.020 | 5.820 | 5.950 | 732,353 | +0.14(+2.41%) |
Sep 13, 2023 | 5.830 | 5.850 | 5.710 | 5.810 | 555,026 | +0.03(+0.52%) |
Sep 12, 2023 | 5.740 | 5.820 | 5.640 | 5.780 | 628,347 | -0.05(-0.86%) |
Sep 11, 2023 | 5.850 | 6.020 | 5.820 | 5.830 | 591,102 | +0.04(+0.69%) |
Sep 08, 2023 | 5.870 | 5.885 | 5.675 | 5.790 | 636,856 | -0.08(-1.36%) |
Sep 07, 2023 | 6.190 | 6.190 | 5.810 | 5.870 | 818,825 | -0.38(-6.08%) |
Sep 06, 2023 | 6.100 | 6.290 | 6.020 | 6.250 | 1,095,209 | +0.15(+2.46%) |
Sep 05, 2023 | 5.840 | 6.140 | 5.790 | 6.100 | 940,292 | +0.27(+4.63%) |
Sep 01, 2023 | 5.840 | 5.940 | 5.740 | 5.830 | 595,754 | +0.09(+1.57%) |
Aug 31, 2023 | 5.630 | 5.790 | 5.620 | 5.740 | 700,072 | +0.13(+2.32%) |
Aug 30, 2023 | 5.450 | 5.715 | 5.410 | 5.610 | 877,952 | +0.12(+2.19%) |
Aug 29, 2023 | 5.430 | 5.525 | 5.390 | 5.490 | 775,544 | +0.04(+0.73%) |
Aug 28, 2023 | 5.620 | 5.639 | 5.375 | 5.450 | 689,021 | -0.14(-2.50%) |
Aug 25, 2023 | 5.510 | 5.620 | 5.365 | 5.590 | 755,895 | +0.03(+0.54%) |
Aug 24, 2023 | 5.630 | 5.880 | 5.520 | 5.560 | 2,133,370 | -0.60(-9.74%) |
Aug 23, 2023 | 6.150 | 6.190 | 6.080 | 6.160 | 570,051 | -0.02(-0.32%) |
Aug 22, 2023 | 6.240 | 6.300 | 6.135 | 6.180 | 595,489 | -0.01(-0.16%) |
Aug 21, 2023 | 6.190 | 6.320 | 6.100 | 6.190 | 557,007 | +0.00(+0.00%) |
Aug 18, 2023 | 6.070 | 6.280 | 6.020 | 6.190 | 541,170 | +0.04(+0.65%) |
Aug 17, 2023 | 6.280 | 6.390 | 6.150 | 6.150 | 471,261 | -0.13(-2.07%) |
Aug 16, 2023 | 6.270 | 6.340 | 6.250 | 6.280 | 625,565 | -0.02(-0.32%) |
Aug 15, 2023 | 6.240 | 6.320 | 6.160 | 6.300 | 677,040 | +0.01(+0.16%) |
Aug 14, 2023 | 6.350 | 6.450 | 6.170 | 6.290 | 710,405 | -0.13(-2.02%) |
Aug 11, 2023 | 6.650 | 6.700 | 6.405 | 6.420 | 1,155,598 | -0.29(-4.32%) |
Aug 10, 2023 | 6.440 | 6.710 | 6.310 | 6.710 | 1,302,795 | +0.30(+4.68%) |
Aug 09, 2023 | 7.400 | 7.490 | 6.370 | 6.410 | 2,677,245 | -0.87(-11.95%) |
Aug 08, 2023 | 7.160 | 7.300 | 7.080 | 7.280 | 977,449 | -0.07(-0.95%) |
Aug 07, 2023 | 7.380 | 7.445 | 7.225 | 7.350 | 829,738 | -0.01(-0.14%) |
Aug 04, 2023 | 7.240 | 7.420 | 7.110 | 7.360 | 839,238 | +0.12(+1.66%) |
Aug 03, 2023 | 7.300 | 7.370 | 7.155 | 7.240 | 763,336 | -0.15(-2.03%) |
Aug 02, 2023 | 7.510 | 7.510 | 7.200 | 7.390 | 925,617 | -0.18(-2.38%) |