Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.783 | 4.915 | 4.783 | 4.830 | 2,116,404 | +0.06(+1.18%) |
Oct 30, 2023 | 4.849 | 4.934 | 4.722 | 4.774 | 3,484,686 | -0.05(-0.97%) |
Oct 27, 2023 | 5.047 | 5.065 | 4.755 | 4.821 | 5,875,224 | -0.24(-4.82%) |
Oct 26, 2023 | 5.206 | 5.244 | 5.056 | 5.065 | 3,015,896 | -0.15(-2.88%) |
Oct 25, 2023 | 5.253 | 5.253 | 5.169 | 5.216 | 1,809,862 | -0.04(-0.71%) |
Oct 24, 2023 | 5.216 | 5.290 | 5.165 | 5.253 | 1,864,468 | +0.04(+0.71%) |
Oct 23, 2023 | 5.374 | 5.392 | 5.216 | 5.216 | 3,022,184 | -0.19(-3.44%) |
Oct 20, 2023 | 5.430 | 5.457 | 5.304 | 5.402 | 2,799,372 | -0.02(-0.34%) |
Oct 19, 2023 | 5.476 | 5.495 | 5.420 | 5.420 | 1,395,393 | -0.05(-0.85%) |
Oct 18, 2023 | 5.578 | 5.578 | 5.448 | 5.467 | 1,463,717 | -0.11(-2.00%) |
Oct 17, 2023 | 5.569 | 5.588 | 5.532 | 5.578 | 1,147,896 | +0.00(+0.00%) |
Oct 16, 2023 | 5.524 | 5.616 | 5.513 | 5.578 | 1,509,240 | +0.07(+1.35%) |
Oct 13, 2023 | 5.550 | 5.569 | 5.495 | 5.504 | 893,600 | -0.04(-0.67%) |
Oct 12, 2023 | 5.560 | 5.569 | 5.495 | 5.541 | 1,619,739 | +0.00(+0.00%) |
Oct 11, 2023 | 5.550 | 5.597 | 5.523 | 5.541 | 778,772 | -0.01(-0.17%) |
Oct 10, 2023 | 5.550 | 5.597 | 5.541 | 5.550 | 891,284 | -0.01(-0.17%) |
Oct 09, 2023 | 5.513 | 5.569 | 5.485 | 5.560 | 936,114 | +0.05(+0.84%) |
Oct 06, 2023 | 5.476 | 5.541 | 5.453 | 5.513 | 899,393 | +0.04(+0.68%) |
Oct 05, 2023 | 5.430 | 5.499 | 5.430 | 5.476 | 1,143,487 | +0.00(+0.00%) |
Oct 04, 2023 | 5.485 | 5.504 | 5.420 | 5.476 | 1,486,684 | +0.01(+0.17%) |
Oct 03, 2023 | 5.541 | 5.555 | 5.420 | 5.467 | 2,173,515 | -0.07(-1.34%) |
Oct 02, 2023 | 5.606 | 5.620 | 5.523 | 5.541 | 1,818,811 | -0.08(-1.49%) |
Sep 29, 2023 | 5.634 | 5.657 | 5.597 | 5.625 | 1,202,895 | -0.01(-0.16%) |
Sep 28, 2023 | 5.588 | 5.643 | 5.570 | 5.634 | 1,654,679 | +0.07(+1.17%) |
Sep 27, 2023 | 5.578 | 5.616 | 5.546 | 5.569 | 1,340,497 | +0.02(+0.33%) |
Sep 26, 2023 | 5.653 | 5.671 | 5.532 | 5.550 | 1,592,413 | -0.11(-1.97%) |
Sep 25, 2023 | 5.634 | 5.680 | 5.653 | 5.662 | 1,812,542 | +0.04(+0.65%) |
Sep 22, 2023 | 5.579 | 5.653 | 5.564 | 5.625 | 1,048,811 | +0.07(+1.33%) |
Sep 21, 2023 | 5.644 | 5.648 | 5.552 | 5.552 | 1,624,990 | -0.11(-1.95%) |
Sep 20, 2023 | 5.717 | 5.726 | 5.634 | 5.662 | 1,429,651 | +0.00(+0.00%) |
Sep 19, 2023 | 5.717 | 5.726 | 5.662 | 5.662 | 1,445,341 | -0.06(-1.13%) |
Sep 18, 2023 | 5.745 | 5.751 | 5.693 | 5.726 | 1,162,293 | -0.03(-0.48%) |
Sep 15, 2023 | 5.653 | 5.763 | 5.634 | 5.754 | 2,387,558 | +0.10(+1.79%) |
Sep 14, 2023 | 5.561 | 5.653 | 5.542 | 5.653 | 1,459,894 | +0.12(+2.16%) |
Sep 13, 2023 | 5.506 | 5.552 | 5.496 | 5.533 | 1,075,782 | +0.05(+0.84%) |
Sep 12, 2023 | 5.533 | 5.542 | 5.487 | 5.487 | 1,462,263 | -0.03(-0.50%) |
Sep 11, 2023 | 5.552 | 5.552 | 5.506 | 5.515 | 1,362,123 | +0.00(+0.00%) |
Sep 08, 2023 | 5.496 | 5.515 | 5.459 | 5.515 | 1,137,427 | +0.04(+0.67%) |
Sep 07, 2023 | 5.450 | 5.478 | 5.446 | 5.478 | 1,528,019 | +0.01(+0.17%) |
Sep 06, 2023 | 5.515 | 5.529 | 5.459 | 5.469 | 1,917,252 | -0.04(-0.67%) |
Sep 05, 2023 | 5.570 | 5.606 | 5.506 | 5.506 | 1,888,962 | -0.06(-1.16%) |
Sep 01, 2023 | 5.625 | 5.644 | 5.561 | 5.570 | 1,794,576 | -0.05(-0.82%) |
Aug 31, 2023 | 5.607 | 5.644 | 5.588 | 5.616 | 1,525,288 | +0.03(+0.49%) |
Aug 30, 2023 | 5.607 | 5.616 | 5.533 | 5.588 | 2,322,005 | +0.03(+0.50%) |
Aug 29, 2023 | 5.552 | 5.565 | 5.515 | 5.561 | 2,134,984 | +0.03(+0.50%) |
Aug 28, 2023 | 5.533 | 5.561 | 5.515 | 5.533 | 1,572,140 | +0.00(+0.00%) |
Aug 25, 2023 | 5.506 | 5.551 | 5.488 | 5.533 | 1,344,585 | +0.02(+0.33%) |
Aug 24, 2023 | 5.524 | 5.597 | 5.497 | 5.515 | 1,776,053 | -0.01(-0.17%) |
Aug 23, 2023 | 5.488 | 5.570 | 5.479 | 5.524 | 1,948,855 | +0.04(+0.66%) |
Aug 22, 2023 | 5.606 | 5.606 | 5.488 | 5.488 | 2,190,842 | -0.09(-1.63%) |
Aug 21, 2023 | 5.633 | 5.633 | 5.506 | 5.579 | 2,079,335 | -0.02(-0.33%) |
Aug 18, 2023 | 5.579 | 5.652 | 5.515 | 5.597 | 2,170,106 | +0.00(+0.00%) |
Aug 17, 2023 | 5.688 | 5.715 | 5.597 | 5.597 | 1,581,022 | -0.10(-1.76%) |
Aug 16, 2023 | 5.679 | 5.738 | 5.679 | 5.697 | 1,149,233 | +0.02(+0.32%) |
Aug 15, 2023 | 5.743 | 5.743 | 5.674 | 5.679 | 1,359,949 | -0.08(-1.42%) |
Aug 14, 2023 | 5.752 | 5.770 | 5.715 | 5.761 | 972,319 | +0.01(+0.16%) |
Aug 11, 2023 | 5.743 | 5.779 | 5.743 | 5.752 | 821,252 | -0.01(-0.16%) |
Aug 10, 2023 | 5.797 | 5.816 | 5.761 | 5.761 | 1,211,566 | -0.02(-0.32%) |
Aug 09, 2023 | 5.761 | 5.825 | 5.752 | 5.779 | 1,149,481 | +0.03(+0.48%) |
Aug 08, 2023 | 5.752 | 5.770 | 5.679 | 5.752 | 1,544,031 | -0.04(-0.63%) |
Aug 07, 2023 | 5.788 | 5.834 | 5.770 | 5.788 | 1,446,523 | +0.02(+0.32%) |
Aug 04, 2023 | 5.743 | 5.816 | 5.725 | 5.770 | 2,046,538 | +0.03(+0.48%) |
Aug 03, 2023 | 5.834 | 5.834 | 5.706 | 5.743 | 1,691,815 | -0.09(-1.56%) |
Aug 02, 2023 | 5.788 | 5.843 | 5.770 | 5.834 | 1,411,763 | +0.02(+0.31%) |