Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.160 | 5.270 | 5.060 | 5.220 | 448,222 | +0.06(+1.16%) |
Oct 30, 2023 | 5.020 | 5.235 | 5.000 | 5.160 | 330,072 | +0.20(+4.03%) |
Oct 27, 2023 | 5.000 | 5.035 | 4.900 | 4.960 | 644,949 | -0.10(-1.98%) |
Oct 26, 2023 | 4.960 | 5.140 | 4.900 | 5.060 | 319,404 | +0.10(+2.02%) |
Oct 25, 2023 | 4.910 | 4.985 | 4.760 | 4.960 | 387,413 | +0.00(+0.00%) |
Oct 24, 2023 | 4.950 | 5.030 | 4.780 | 4.960 | 764,266 | +0.01(+0.20%) |
Oct 23, 2023 | 4.770 | 4.960 | 4.700 | 4.950 | 614,303 | +0.11(+2.27%) |
Oct 20, 2023 | 4.650 | 5.130 | 4.495 | 4.840 | 2,324,096 | +0.26(+5.68%) |
Oct 19, 2023 | 5.150 | 5.150 | 4.560 | 4.580 | 960,030 | -0.54(-10.55%) |
Oct 18, 2023 | 5.250 | 5.270 | 5.055 | 5.120 | 439,525 | -0.15(-2.85%) |
Oct 17, 2023 | 5.140 | 5.340 | 5.130 | 5.270 | 443,736 | +0.10(+1.93%) |
Oct 16, 2023 | 5.100 | 5.270 | 4.970 | 5.170 | 282,272 | +0.10(+1.97%) |
Oct 13, 2023 | 4.980 | 5.145 | 4.940 | 5.070 | 328,748 | +0.12(+2.42%) |
Oct 12, 2023 | 5.080 | 5.090 | 4.850 | 4.950 | 436,334 | -0.13(-2.56%) |
Oct 11, 2023 | 5.000 | 5.090 | 4.930 | 5.080 | 238,407 | +0.06(+1.20%) |
Oct 10, 2023 | 4.720 | 5.030 | 4.710 | 5.020 | 379,381 | +0.29(+6.13%) |
Oct 09, 2023 | 4.710 | 4.790 | 4.640 | 4.730 | 366,668 | -0.05(-1.05%) |
Oct 06, 2023 | 4.780 | 4.870 | 4.590 | 4.780 | 456,119 | +0.00(+0.00%) |
Oct 05, 2023 | 4.720 | 4.910 | 4.629 | 4.780 | 686,862 | +0.11(+2.36%) |
Oct 04, 2023 | 4.500 | 4.890 | 4.430 | 4.670 | 2,374,332 | +0.17(+3.78%) |
Oct 03, 2023 | 4.450 | 4.520 | 4.290 | 4.500 | 414,367 | +0.02(+0.45%) |
Oct 02, 2023 | 4.650 | 4.650 | 4.300 | 4.480 | 714,520 | -0.18(-3.86%) |
Sep 29, 2023 | 4.690 | 4.700 | 4.535 | 4.660 | 797,713 | -0.02(-0.43%) |
Sep 28, 2023 | 4.710 | 4.710 | 4.595 | 4.680 | 314,416 | -0.03(-0.64%) |
Sep 27, 2023 | 4.800 | 4.869 | 4.662 | 4.710 | 314,156 | -0.06(-1.26%) |
Sep 26, 2023 | 4.600 | 4.835 | 4.600 | 4.770 | 358,109 | +0.17(+3.70%) |
Sep 25, 2023 | 4.640 | 4.620 | 4.555 | 4.600 | 340,521 | -0.06(-1.29%) |
Sep 22, 2023 | 4.710 | 4.715 | 4.580 | 4.660 | 290,637 | -0.02(-0.43%) |
Sep 21, 2023 | 4.550 | 4.700 | 4.480 | 4.680 | 306,807 | +0.14(+3.08%) |
Sep 20, 2023 | 4.600 | 4.660 | 4.520 | 4.540 | 204,561 | -0.04(-0.87%) |
Sep 19, 2023 | 4.570 | 4.640 | 4.490 | 4.580 | 268,075 | +0.00(+0.00%) |
Sep 18, 2023 | 4.650 | 4.695 | 4.540 | 4.580 | 322,738 | -0.08(-1.72%) |
Sep 15, 2023 | 4.880 | 4.890 | 4.640 | 4.660 | 596,204 | -0.19(-3.92%) |
Sep 14, 2023 | 4.840 | 4.960 | 4.770 | 4.850 | 299,222 | +0.00(+0.00%) |
Sep 13, 2023 | 4.940 | 5.050 | 4.760 | 4.850 | 376,779 | -0.09(-1.82%) |
Sep 12, 2023 | 5.420 | 5.470 | 4.940 | 4.940 | 566,353 | -0.48(-8.86%) |
Sep 11, 2023 | 5.120 | 5.500 | 5.080 | 5.420 | 582,476 | +0.30(+5.86%) |
Sep 08, 2023 | 5.280 | 5.380 | 5.000 | 5.120 | 294,831 | -0.16(-3.03%) |
Sep 07, 2023 | 5.180 | 5.395 | 4.910 | 5.280 | 765,552 | +0.09(+1.73%) |
Sep 06, 2023 | 5.090 | 5.245 | 5.042 | 5.190 | 358,309 | +0.11(+2.17%) |
Sep 05, 2023 | 5.010 | 5.190 | 4.890 | 5.080 | 1,516,040 | +0.22(+4.53%) |
Sep 01, 2023 | 4.760 | 4.880 | 4.710 | 4.860 | 261,635 | +0.20(+4.29%) |
Aug 31, 2023 | 4.890 | 4.910 | 4.650 | 4.660 | 338,783 | -0.24(-4.90%) |
Aug 30, 2023 | 4.950 | 4.960 | 4.840 | 4.900 | 284,084 | -0.07(-1.41%) |
Aug 29, 2023 | 5.070 | 5.130 | 4.960 | 4.970 | 184,553 | -0.09(-1.78%) |
Aug 28, 2023 | 5.110 | 5.160 | 5.025 | 5.060 | 251,494 | +0.01(+0.20%) |
Aug 25, 2023 | 5.070 | 5.150 | 4.990 | 5.050 | 176,482 | -0.01(-0.20%) |
Aug 24, 2023 | 5.250 | 5.290 | 5.050 | 5.060 | 171,071 | -0.19(-3.62%) |
Aug 23, 2023 | 5.250 | 5.440 | 5.230 | 5.250 | 250,667 | +0.03(+0.57%) |
Aug 22, 2023 | 5.150 | 5.300 | 5.100 | 5.220 | 284,348 | +0.08(+1.56%) |
Aug 21, 2023 | 4.930 | 5.170 | 4.740 | 5.140 | 399,982 | +0.20(+4.05%) |
Aug 18, 2023 | 4.870 | 5.050 | 4.790 | 4.940 | 251,115 | +0.01(+0.20%) |
Aug 17, 2023 | 5.220 | 5.250 | 4.905 | 4.930 | 229,066 | -0.30(-5.74%) |
Aug 16, 2023 | 5.310 | 5.380 | 5.220 | 5.230 | 173,611 | -0.13(-2.43%) |
Aug 15, 2023 | 5.560 | 5.605 | 5.299 | 5.360 | 305,354 | -0.20(-3.60%) |
Aug 14, 2023 | 5.920 | 6.010 | 5.540 | 5.560 | 622,219 | -0.37(-6.24%) |
Aug 11, 2023 | 6.180 | 6.428 | 5.850 | 5.930 | 845,069 | -0.26(-4.20%) |
Aug 10, 2023 | 5.120 | 6.450 | 5.120 | 6.190 | 5,238,201 | +1.21(+24.30%) |
Aug 09, 2023 | 4.890 | 5.000 | 4.830 | 4.980 | 325,485 | +0.09(+1.84%) |
Aug 08, 2023 | 4.800 | 4.990 | 4.710 | 4.890 | 257,832 | +0.09(+1.87%) |
Aug 07, 2023 | 5.020 | 5.020 | 4.645 | 4.800 | 329,726 | -0.20(-4.00%) |
Aug 04, 2023 | 5.250 | 5.385 | 4.990 | 5.000 | 242,855 | -0.23(-4.40%) |
Aug 03, 2023 | 4.920 | 5.375 | 4.810 | 5.230 | 436,553 | +0.33(+6.73%) |
Aug 02, 2023 | 4.810 | 4.935 | 4.610 | 4.900 | 1,312,237 | +0.02(+0.41%) |