Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.000 | 5.350 | 4.990 | 5.350 | 48,957 | +0.17(+3.28%) |
Oct 30, 2023 | 5.070 | 5.260 | 5.070 | 5.180 | 13,675 | +0.09(+1.77%) |
Oct 27, 2023 | 5.286 | 5.286 | 5.090 | 5.090 | 1,751 | -0.07(-1.36%) |
Oct 26, 2023 | 5.080 | 5.270 | 5.030 | 5.160 | 7,327 | +0.16(+3.20%) |
Oct 25, 2023 | 5.250 | 5.320 | 5.000 | 5.000 | 3,781 | -0.12(-2.34%) |
Oct 24, 2023 | 5.050 | 5.214 | 5.010 | 5.120 | 11,045 | +0.00(+0.00%) |
Oct 23, 2023 | 5.020 | 5.120 | 4.900 | 5.120 | 11,332 | +0.02(+0.39%) |
Oct 20, 2023 | 4.950 | 5.100 | 4.700 | 5.100 | 9,302 | +0.30(+6.25%) |
Oct 19, 2023 | 5.160 | 5.170 | 4.800 | 4.800 | 7,450 | -0.35(-6.80%) |
Oct 18, 2023 | 5.200 | 5.200 | 4.760 | 5.150 | 11,555 | -0.05(-0.96%) |
Oct 17, 2023 | 5.550 | 5.550 | 5.140 | 5.200 | 24,513 | -0.32(-5.77%) |
Oct 16, 2023 | 5.400 | 5.710 | 5.310 | 5.519 | 8,269 | -0.00(-0.02%) |
Oct 13, 2023 | 5.520 | 5.520 | 5.520 | 5.520 | 583 | -0.08(-1.43%) |
Oct 12, 2023 | 5.720 | 5.740 | 5.520 | 5.600 | 10,641 | -0.18(-3.11%) |
Oct 11, 2023 | 5.970 | 6.070 | 5.503 | 5.780 | 51,281 | -0.12(-2.03%) |
Oct 10, 2023 | 5.800 | 6.090 | 5.670 | 5.900 | 6,946 | +0.07(+1.20%) |
Oct 09, 2023 | 5.900 | 6.000 | 5.600 | 5.830 | 12,636 | -0.02(-0.34%) |
Oct 06, 2023 | 5.950 | 6.060 | 5.670 | 5.850 | 8,119 | +0.01(+0.17%) |
Oct 05, 2023 | 5.640 | 5.850 | 5.510 | 5.840 | 2,075 | +0.04(+0.69%) |
Oct 04, 2023 | 5.810 | 6.035 | 5.540 | 5.800 | 7,390 | +0.01(+0.17%) |
Oct 03, 2023 | 5.920 | 6.082 | 5.530 | 5.790 | 8,335 | -0.25(-4.14%) |
Oct 02, 2023 | 5.950 | 6.250 | 5.800 | 6.040 | 13,666 | -0.04(-0.66%) |
Sep 29, 2023 | 6.150 | 6.250 | 5.890 | 6.080 | 109,622 | -0.07(-1.14%) |
Sep 28, 2023 | 6.250 | 6.250 | 6.010 | 6.150 | 26,511 | -0.05(-0.81%) |
Sep 27, 2023 | 5.850 | 6.250 | 5.850 | 6.200 | 29,823 | +0.50(+8.77%) |
Sep 26, 2023 | 5.900 | 6.250 | 5.700 | 5.700 | 41,456 | -0.40(-6.56%) |
Sep 25, 2023 | 5.620 | 6.100 | 5.550 | 6.100 | 14,967 | +0.34(+5.90%) |
Sep 22, 2023 | 6.020 | 6.020 | 5.670 | 5.760 | 3,998 | -0.26(-4.32%) |
Sep 21, 2023 | 5.600 | 6.020 | 5.570 | 6.020 | 6,927 | +0.28(+4.88%) |
Sep 20, 2023 | 5.630 | 5.740 | 5.500 | 5.740 | 11,376 | +0.23(+4.17%) |
Sep 19, 2023 | 5.740 | 6.003 | 5.510 | 5.510 | 11,557 | -0.29(-5.00%) |
Sep 18, 2023 | 5.900 | 6.050 | 5.600 | 5.800 | 26,096 | -0.12(-2.03%) |
Sep 15, 2023 | 5.540 | 6.050 | 5.540 | 5.920 | 43,542 | +0.34(+6.09%) |
Sep 14, 2023 | 5.520 | 5.950 | 5.510 | 5.580 | 13,139 | +0.04(+0.72%) |
Sep 13, 2023 | 5.570 | 5.670 | 5.480 | 5.540 | 125,134 | -0.11(-1.95%) |
Sep 12, 2023 | 5.750 | 5.750 | 5.500 | 5.650 | 236,585 | +0.06(+1.07%) |
Sep 11, 2023 | 5.700 | 5.730 | 5.540 | 5.590 | 6,551 | -0.08(-1.41%) |
Sep 08, 2023 | 5.700 | 5.750 | 5.530 | 5.670 | 7,348 | +0.01(+0.18%) |
Sep 07, 2023 | 5.610 | 5.770 | 5.248 | 5.660 | 25,434 | +0.14(+2.54%) |
Sep 06, 2023 | 5.520 | 5.614 | 5.490 | 5.520 | 6,496 | -0.02(-0.36%) |
Sep 05, 2023 | 5.530 | 5.680 | 5.500 | 5.540 | 9,755 | -0.09(-1.60%) |
Sep 01, 2023 | 5.500 | 5.770 | 5.500 | 5.630 | 11,745 | +0.15(+2.74%) |
Aug 31, 2023 | 5.400 | 5.590 | 5.400 | 5.480 | 17,625 | -0.07(-1.26%) |
Aug 30, 2023 | 5.590 | 5.725 | 5.470 | 5.550 | 41,946 | -0.12(-2.12%) |
Aug 29, 2023 | 5.700 | 5.740 | 5.650 | 5.670 | 16,041 | -0.04(-0.70%) |
Aug 28, 2023 | 6.100 | 6.100 | 5.700 | 5.710 | 34,445 | -0.05(-0.87%) |
Aug 25, 2023 | 5.710 | 5.885 | 5.700 | 5.760 | 9,054 | +0.04(+0.70%) |
Aug 24, 2023 | 5.630 | 5.900 | 5.600 | 5.720 | 9,375 | -0.12(-2.05%) |
Aug 23, 2023 | 5.850 | 6.100 | 5.520 | 5.840 | 50,727 | +0.02(+0.34%) |
Aug 22, 2023 | 5.660 | 6.135 | 5.540 | 5.820 | 65,055 | +0.32(+5.82%) |
Aug 21, 2023 | 5.820 | 5.820 | 5.380 | 5.500 | 24,308 | -0.12(-2.14%) |
Aug 18, 2023 | 5.870 | 6.130 | 5.320 | 5.620 | 78,325 | -0.16(-2.77%) |
Aug 17, 2023 | 5.540 | 6.350 | 5.500 | 5.780 | 98,379 | +0.28(+5.09%) |
Aug 16, 2023 | 5.130 | 5.720 | 5.000 | 5.500 | 330,475 | +0.19(+3.58%) |
Aug 15, 2023 | 4.650 | 5.460 | 4.650 | 5.310 | 222,183 | +0.74(+16.19%) |
Aug 14, 2023 | 4.750 | 4.825 | 4.570 | 4.570 | 7,841 | -0.13(-2.77%) |
Aug 11, 2023 | 5.140 | 5.140 | 4.650 | 4.700 | 86,573 | -0.22(-4.47%) |
Aug 10, 2023 | 4.820 | 5.070 | 4.630 | 4.920 | 26,415 | +0.05(+1.03%) |
Aug 09, 2023 | 4.870 | 5.300 | 4.820 | 4.870 | 6,225 | +0.05(+1.04%) |
Aug 08, 2023 | 4.760 | 4.915 | 4.760 | 4.820 | 32,347 | +0.11(+2.34%) |
Aug 07, 2023 | 4.780 | 4.800 | 4.555 | 4.710 | 25,710 | +0.08(+1.73%) |
Aug 04, 2023 | 4.550 | 5.105 | 4.460 | 4.630 | 73,946 | -0.19(-3.94%) |
Aug 03, 2023 | 4.690 | 4.885 | 4.690 | 4.820 | 27,517 | +0.19(+4.10%) |
Aug 02, 2023 | 4.920 | 4.950 | 4.520 | 4.630 | 22,762 | -0.21(-4.34%) |