Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.330 | 5.340 | 5.310 | 5.340 | 16,223 | +0.04(+0.75%) |
Oct 30, 2023 | 5.250 | 5.310 | 5.225 | 5.300 | 13,067 | +0.07(+1.34%) |
Oct 27, 2023 | 5.310 | 5.324 | 5.220 | 5.230 | 8,600 | -0.02(-0.48%) |
Oct 26, 2023 | 5.285 | 5.285 | 5.220 | 5.255 | 11,874 | +0.00(+0.10%) |
Oct 25, 2023 | 5.275 | 5.300 | 5.250 | 5.250 | 31,712 | -0.13(-2.42%) |
Oct 24, 2023 | 5.355 | 5.380 | 5.340 | 5.380 | 6,488 | +0.01(+0.28%) |
Oct 23, 2023 | 5.320 | 5.390 | 5.320 | 5.365 | 57,378 | +0.08(+1.42%) |
Oct 20, 2023 | 5.280 | 5.310 | 5.280 | 5.290 | 41,874 | -0.07(-1.21%) |
Oct 19, 2023 | 5.370 | 5.405 | 5.350 | 5.355 | 51,324 | -0.08(-1.52%) |
Oct 18, 2023 | 5.510 | 5.510 | 5.430 | 5.438 | 5,402 | -0.05(-0.96%) |
Oct 17, 2023 | 5.460 | 5.532 | 5.460 | 5.490 | 40,021 | +0.05(+0.92%) |
Oct 16, 2023 | 5.434 | 5.442 | 5.420 | 5.440 | 7,483 | +0.13(+2.49%) |
Oct 13, 2023 | 5.346 | 5.360 | 5.240 | 5.308 | 11,210 | -0.12(-2.25%) |
Oct 12, 2023 | 5.440 | 5.460 | 5.400 | 5.430 | 37,615 | -0.07(-1.27%) |
Oct 11, 2023 | 5.550 | 5.550 | 5.480 | 5.500 | 35,466 | -0.10(-1.79%) |
Oct 10, 2023 | 5.610 | 5.625 | 5.580 | 5.600 | 5,114 | +0.08(+1.45%) |
Oct 09, 2023 | 5.490 | 5.520 | 5.452 | 5.520 | 54,474 | -0.20(-3.57%) |
Oct 06, 2023 | 5.660 | 5.740 | 5.660 | 5.724 | 13,668 | +0.09(+1.59%) |
Oct 05, 2023 | 5.612 | 5.640 | 5.580 | 5.635 | 20,430 | +0.10(+1.81%) |
Oct 04, 2023 | 5.570 | 5.570 | 5.480 | 5.535 | 10,523 | -0.05(-0.90%) |
Oct 03, 2023 | 5.580 | 5.610 | 5.550 | 5.585 | 16,426 | -0.11(-1.85%) |
Oct 02, 2023 | 5.790 | 5.790 | 5.680 | 5.690 | 10,879 | -0.15(-2.57%) |
Sep 29, 2023 | 5.880 | 5.880 | 5.810 | 5.840 | 9,356 | +0.05(+0.86%) |
Sep 28, 2023 | 5.778 | 5.825 | 5.778 | 5.790 | 8,391 | -0.03(-0.52%) |
Sep 27, 2023 | 5.830 | 5.830 | 5.770 | 5.820 | 6,699 | +0.04(+0.61%) |
Sep 26, 2023 | 5.805 | 5.810 | 5.785 | 5.785 | 4,502 | -0.04(-0.60%) |
Sep 25, 2023 | 5.760 | 5.830 | 5.820 | 5.820 | 13,011 | -0.03(-0.45%) |
Sep 22, 2023 | 5.880 | 5.880 | 5.840 | 5.846 | 12,584 | -0.01(-0.15%) |
Sep 21, 2023 | 5.870 | 5.880 | 5.840 | 5.855 | 55,378 | +0.06(+0.95%) |
Sep 20, 2023 | 5.780 | 5.820 | 5.780 | 5.800 | 13,100 | +0.07(+1.22%) |
Sep 19, 2023 | 5.740 | 5.789 | 5.680 | 5.730 | 37,874 | +0.15(+2.72%) |
Sep 18, 2023 | 5.550 | 5.600 | 5.550 | 5.578 | 9,678 | +0.06(+1.14%) |
Sep 15, 2023 | 5.535 | 5.535 | 5.500 | 5.515 | 19,862 | -0.00(-0.09%) |
Sep 14, 2023 | 5.510 | 5.520 | 5.500 | 5.520 | 14,078 | -0.06(-1.08%) |
Sep 13, 2023 | 5.590 | 5.590 | 5.561 | 5.580 | 2,703 | -0.04(-0.80%) |
Sep 12, 2023 | 5.602 | 5.640 | 5.590 | 5.625 | 10,603 | +0.03(+0.45%) |
Sep 11, 2023 | 5.550 | 5.610 | 5.550 | 5.600 | 16,353 | +0.03(+0.54%) |
Sep 08, 2023 | 5.590 | 5.618 | 5.561 | 5.570 | 6,185 | -0.00(-0.00%) |
Sep 07, 2023 | 5.570 | 5.590 | 5.564 | 5.570 | 20,510 | -0.10(-1.76%) |
Sep 06, 2023 | 5.670 | 5.670 | 5.636 | 5.670 | 98,253 | -0.01(-0.18%) |
Sep 05, 2023 | 5.710 | 5.725 | 5.670 | 5.680 | 39,056 | -0.13(-2.24%) |
Sep 01, 2023 | 5.850 | 5.850 | 5.780 | 5.810 | 36,810 | +0.01(+0.26%) |
Aug 31, 2023 | 5.850 | 5.850 | 5.770 | 5.795 | 101,222 | +0.06(+1.13%) |
Aug 30, 2023 | 5.720 | 5.800 | 5.720 | 5.730 | 20,628 | +0.05(+0.88%) |
Aug 29, 2023 | 5.584 | 5.790 | 5.570 | 5.680 | 11,259 | +0.15(+2.71%) |
Aug 28, 2023 | 5.585 | 5.650 | 5.520 | 5.530 | 2,746 | -0.01(-0.18%) |
Aug 25, 2023 | 5.540 | 5.570 | 5.510 | 5.540 | 38,714 | +0.09(+1.74%) |
Aug 24, 2023 | 5.510 | 5.540 | 5.444 | 5.445 | 96,517 | -0.08(-1.54%) |
Aug 23, 2023 | 5.500 | 5.535 | 5.480 | 5.530 | 17,525 | -0.06(-1.07%) |
Aug 22, 2023 | 5.600 | 5.640 | 5.570 | 5.590 | 49,394 | -0.05(-0.89%) |
Aug 21, 2023 | 5.620 | 5.670 | 5.610 | 5.640 | 90,166 | -0.03(-0.53%) |
Aug 18, 2023 | 5.610 | 5.750 | 5.610 | 5.670 | 146,111 | -0.08(-1.39%) |
Aug 17, 2023 | 5.840 | 5.880 | 5.731 | 5.750 | 29,083 | -0.14(-2.38%) |
Aug 16, 2023 | 5.900 | 5.930 | 5.850 | 5.890 | 18,367 | +0.27(+4.80%) |
Aug 15, 2023 | 5.620 | 5.680 | 5.610 | 5.620 | 72,839 | +0.41(+7.84%) |
Aug 14, 2023 | 5.190 | 5.250 | 5.170 | 5.212 | 7,583 | +0.04(+0.78%) |
Aug 11, 2023 | 5.185 | 5.205 | 5.171 | 5.171 | 6,614 | -0.06(-1.11%) |
Aug 10, 2023 | 5.245 | 5.260 | 5.205 | 5.229 | 19,186 | -0.02(-0.40%) |
Aug 09, 2023 | 5.250 | 5.250 | 5.225 | 5.250 | 18,484 | -0.00(-0.10%) |
Aug 08, 2023 | 5.215 | 5.259 | 5.200 | 5.255 | 8,844 | +0.00(+0.10%) |
Aug 07, 2023 | 5.260 | 5.260 | 5.220 | 5.250 | 10,248 | -0.01(-0.19%) |
Aug 04, 2023 | 5.310 | 5.320 | 5.258 | 5.260 | 2,525 | +0.01(+0.19%) |
Aug 03, 2023 | 5.263 | 5.295 | 5.240 | 5.250 | 19,620 | -0.04(-0.76%) |
Aug 02, 2023 | 5.282 | 5.295 | 5.280 | 5.290 | 2,805 | -0.04(-0.75%) |