Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.620 | 5.700 | 5.549 | 5.600 | 135,934 | -0.03(-0.44%) |
Oct 30, 2023 | 5.850 | 5.870 | 5.570 | 5.625 | 339,190 | -0.12(-2.00%) |
Oct 27, 2023 | 5.300 | 5.809 | 5.260 | 5.740 | 834,028 | +0.79(+15.96%) |
Oct 26, 2023 | 5.010 | 5.020 | 4.840 | 4.950 | 249,764 | -0.11(-2.17%) |
Oct 25, 2023 | 5.030 | 5.150 | 5.030 | 5.060 | 118,637 | -0.03(-0.59%) |
Oct 24, 2023 | 5.050 | 5.185 | 5.050 | 5.090 | 76,107 | -0.01(-0.20%) |
Oct 23, 2023 | 5.090 | 5.150 | 5.010 | 5.100 | 166,154 | -0.08(-1.54%) |
Oct 20, 2023 | 5.170 | 5.220 | 5.040 | 5.180 | 183,622 | +0.04(+0.78%) |
Oct 19, 2023 | 5.140 | 5.210 | 5.040 | 5.140 | 137,428 | +0.00(+0.00%) |
Oct 18, 2023 | 5.270 | 5.270 | 5.075 | 5.140 | 114,635 | -0.13(-2.47%) |
Oct 17, 2023 | 5.290 | 5.415 | 5.251 | 5.270 | 173,173 | +0.07(+1.35%) |
Oct 16, 2023 | 5.210 | 5.248 | 5.080 | 5.200 | 83,340 | +0.02(+0.39%) |
Oct 13, 2023 | 5.270 | 5.299 | 5.130 | 5.180 | 122,853 | -0.03(-0.58%) |
Oct 12, 2023 | 5.120 | 5.340 | 5.120 | 5.210 | 201,156 | +0.10(+1.96%) |
Oct 11, 2023 | 5.120 | 5.160 | 5.042 | 5.110 | 293,496 | -0.05(-0.97%) |
Oct 10, 2023 | 5.050 | 5.315 | 5.050 | 5.160 | 278,979 | +0.05(+0.98%) |
Oct 09, 2023 | 5.060 | 5.120 | 4.981 | 5.110 | 165,914 | +0.05(+0.99%) |
Oct 06, 2023 | 5.090 | 5.125 | 5.000 | 5.060 | 106,549 | +0.00(+0.00%) |
Oct 05, 2023 | 4.780 | 5.090 | 4.780 | 5.060 | 195,566 | +0.26(+5.42%) |
Oct 04, 2023 | 4.860 | 4.910 | 4.735 | 4.800 | 174,974 | -0.08(-1.64%) |
Oct 03, 2023 | 5.090 | 5.120 | 4.860 | 4.880 | 202,592 | -0.21(-4.13%) |
Oct 02, 2023 | 5.100 | 5.280 | 5.080 | 5.090 | 369,861 | +0.05(+1.09%) |
Sep 29, 2023 | 5.090 | 5.170 | 5.000 | 5.035 | 245,714 | -0.04(-0.69%) |
Sep 28, 2023 | 5.020 | 5.089 | 4.935 | 5.070 | 226,656 | +0.04(+0.80%) |
Sep 27, 2023 | 4.850 | 5.030 | 4.830 | 5.030 | 291,111 | +0.21(+4.36%) |
Sep 26, 2023 | 4.920 | 4.935 | 4.800 | 4.820 | 245,716 | -0.12(-2.43%) |
Sep 25, 2023 | 4.940 | 4.960 | 4.895 | 4.940 | 139,568 | +0.00(+0.00%) |
Sep 22, 2023 | 4.890 | 5.060 | 4.825 | 4.940 | 190,678 | +0.08(+1.65%) |
Sep 21, 2023 | 4.860 | 4.900 | 4.730 | 4.860 | 198,611 | -0.04(-0.82%) |
Sep 20, 2023 | 4.900 | 5.040 | 4.880 | 4.900 | 142,736 | +0.00(+0.00%) |
Sep 19, 2023 | 5.000 | 5.010 | 4.890 | 4.900 | 100,993 | -0.09(-1.80%) |
Sep 18, 2023 | 5.020 | 5.020 | 4.900 | 4.990 | 182,408 | +0.00(+0.00%) |
Sep 15, 2023 | 4.980 | 5.030 | 4.850 | 4.990 | 170,965 | +0.01(+0.20%) |
Sep 14, 2023 | 4.830 | 5.020 | 4.830 | 4.980 | 180,040 | +0.14(+2.89%) |
Sep 13, 2023 | 5.150 | 5.160 | 4.800 | 4.840 | 298,303 | -0.27(-5.28%) |
Sep 12, 2023 | 5.010 | 5.193 | 4.950 | 5.110 | 285,654 | +0.12(+2.40%) |
Sep 11, 2023 | 4.970 | 4.990 | 4.900 | 4.990 | 218,454 | +0.08(+1.63%) |
Sep 08, 2023 | 4.820 | 4.950 | 4.820 | 4.910 | 136,281 | +0.09(+1.87%) |
Sep 07, 2023 | 4.750 | 4.870 | 4.690 | 4.820 | 147,176 | +0.08(+1.69%) |
Sep 06, 2023 | 4.630 | 4.780 | 4.610 | 4.740 | 214,308 | +0.09(+1.94%) |
Sep 05, 2023 | 4.880 | 4.910 | 4.631 | 4.650 | 202,858 | -0.26(-5.30%) |
Sep 01, 2023 | 4.840 | 5.005 | 4.840 | 4.910 | 334,056 | +0.05(+1.03%) |
Aug 31, 2023 | 4.920 | 4.930 | 4.780 | 4.860 | 141,786 | -0.07(-1.42%) |
Aug 30, 2023 | 4.910 | 4.950 | 4.875 | 4.930 | 137,120 | +0.03(+0.61%) |
Aug 29, 2023 | 4.880 | 4.980 | 4.870 | 4.900 | 156,168 | +0.03(+0.62%) |
Aug 28, 2023 | 4.830 | 4.920 | 4.800 | 4.870 | 244,654 | +0.09(+1.88%) |
Aug 25, 2023 | 4.860 | 4.860 | 4.700 | 4.780 | 339,764 | -0.09(-1.85%) |
Aug 24, 2023 | 4.880 | 4.925 | 4.830 | 4.870 | 263,035 | -0.01(-0.20%) |
Aug 23, 2023 | 4.900 | 4.980 | 4.802 | 4.880 | 145,554 | -0.02(-0.41%) |
Aug 22, 2023 | 4.840 | 5.080 | 4.800 | 4.900 | 329,453 | +0.01(+0.20%) |
Aug 21, 2023 | 5.000 | 5.060 | 4.690 | 4.890 | 887,052 | -0.21(-4.12%) |
Aug 18, 2023 | 5.070 | 5.390 | 4.830 | 5.100 | 640,696 | -0.01(-0.20%) |
Aug 17, 2023 | 5.100 | 5.186 | 4.960 | 5.110 | 284,702 | +0.03(+0.59%) |
Aug 16, 2023 | 5.200 | 5.320 | 5.043 | 5.080 | 183,387 | -0.16(-3.05%) |
Aug 15, 2023 | 5.120 | 5.280 | 5.040 | 5.240 | 252,325 | +0.10(+1.95%) |
Aug 14, 2023 | 5.260 | 5.290 | 4.840 | 5.140 | 827,505 | -0.15(-2.84%) |
Aug 11, 2023 | 5.580 | 5.620 | 5.260 | 5.290 | 433,611 | -0.29(-5.20%) |
Aug 10, 2023 | 5.510 | 5.690 | 5.480 | 5.580 | 403,472 | +0.12(+2.20%) |
Aug 09, 2023 | 5.740 | 5.900 | 5.350 | 5.460 | 510,078 | -0.18(-3.19%) |
Aug 08, 2023 | 5.740 | 5.740 | 5.310 | 5.640 | 545,275 | -0.11(-1.91%) |
Aug 07, 2023 | 5.200 | 5.750 | 5.190 | 5.750 | 904,478 | +0.58(+11.11%) |
Aug 04, 2023 | 4.980 | 5.380 | 4.980 | 5.175 | 402,386 | +0.17(+3.50%) |
Aug 03, 2023 | 4.920 | 5.095 | 4.870 | 5.000 | 257,218 | +0.08(+1.63%) |
Aug 02, 2023 | 4.970 | 4.970 | 4.730 | 4.920 | 259,543 | -0.05(-1.01%) |