Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.873 | 4.892 | 4.707 | 4.795 | 166,450 | -0.08(-1.61%) |
Oct 30, 2023 | 4.687 | 4.912 | 4.687 | 4.873 | 80,082 | +0.24(+5.07%) |
Oct 27, 2023 | 4.638 | 4.824 | 4.599 | 4.638 | 90,443 | +0.04(+0.85%) |
Oct 26, 2023 | 4.550 | 4.628 | 4.474 | 4.599 | 59,621 | +0.08(+1.74%) |
Oct 25, 2023 | 4.667 | 4.687 | 4.461 | 4.520 | 60,417 | -0.20(-4.16%) |
Oct 24, 2023 | 4.736 | 4.824 | 4.662 | 4.716 | 90,706 | +0.04(+0.84%) |
Oct 23, 2023 | 4.422 | 4.716 | 4.422 | 4.677 | 130,285 | +0.22(+4.84%) |
Oct 20, 2023 | 4.501 | 4.520 | 4.422 | 4.461 | 138,361 | -0.01(-0.22%) |
Oct 19, 2023 | 4.491 | 4.540 | 4.422 | 4.471 | 136,378 | -0.05(-1.08%) |
Oct 18, 2023 | 4.785 | 4.844 | 4.412 | 4.520 | 196,722 | -0.32(-6.68%) |
Oct 17, 2023 | 4.746 | 4.971 | 4.746 | 4.844 | 576,712 | -0.02(-0.40%) |
Oct 16, 2023 | 4.648 | 4.922 | 4.648 | 4.863 | 146,036 | +0.23(+4.86%) |
Oct 13, 2023 | 4.912 | 4.912 | 4.638 | 4.638 | 166,202 | -0.27(-5.59%) |
Oct 12, 2023 | 4.824 | 4.912 | 4.824 | 4.912 | 105,667 | +0.01(+0.20%) |
Oct 11, 2023 | 4.863 | 4.912 | 4.816 | 4.903 | 110,600 | +0.05(+1.01%) |
Oct 10, 2023 | 4.746 | 4.932 | 4.746 | 4.854 | 268,282 | -0.01(-0.20%) |
Oct 09, 2023 | 4.805 | 4.942 | 4.805 | 4.863 | 150,771 | +0.02(+0.40%) |
Oct 06, 2023 | 4.903 | 4.922 | 4.814 | 4.844 | 217,447 | -0.10(-1.98%) |
Oct 05, 2023 | 4.922 | 4.981 | 4.863 | 4.942 | 264,451 | -0.01(-0.20%) |
Oct 04, 2023 | 4.883 | 4.961 | 4.873 | 4.952 | 286,611 | +0.07(+1.41%) |
Oct 03, 2023 | 4.883 | 4.942 | 4.805 | 4.883 | 112,677 | -0.03(-0.60%) |
Oct 02, 2023 | 4.903 | 5.001 | 4.844 | 4.912 | 120,614 | -0.02(-0.40%) |
Sep 29, 2023 | 5.011 | 5.020 | 4.912 | 4.932 | 81,773 | -0.03(-0.59%) |
Sep 28, 2023 | 4.932 | 5.020 | 4.873 | 4.961 | 63,925 | +0.06(+1.20%) |
Sep 27, 2023 | 4.805 | 4.971 | 4.805 | 4.903 | 110,128 | +0.15(+3.09%) |
Sep 26, 2023 | 4.854 | 4.952 | 4.638 | 4.756 | 533,274 | -0.14(-2.81%) |
Sep 25, 2023 | 4.775 | 4.912 | 4.873 | 4.893 | 82,541 | +0.04(+0.81%) |
Sep 22, 2023 | 5.020 | 5.060 | 4.844 | 4.854 | 101,963 | -0.17(-3.32%) |
Sep 21, 2023 | 4.922 | 5.118 | 4.888 | 5.020 | 94,307 | +0.03(+0.59%) |
Sep 20, 2023 | 5.020 | 5.109 | 4.971 | 4.991 | 108,830 | +0.02(+0.39%) |
Sep 19, 2023 | 4.805 | 4.981 | 4.795 | 4.971 | 130,827 | +0.16(+3.26%) |
Sep 18, 2023 | 4.883 | 4.932 | 4.775 | 4.814 | 102,492 | -0.05(-1.01%) |
Sep 15, 2023 | 5.020 | 5.079 | 4.834 | 4.863 | 328,744 | -0.23(-4.43%) |
Sep 14, 2023 | 4.893 | 5.099 | 4.883 | 5.089 | 80,688 | +0.24(+4.85%) |
Sep 13, 2023 | 4.961 | 5.034 | 4.844 | 4.854 | 101,064 | -0.15(-2.94%) |
Sep 12, 2023 | 5.020 | 5.118 | 5.001 | 5.001 | 77,809 | -0.01(-0.20%) |
Sep 11, 2023 | 4.903 | 5.020 | 4.844 | 5.011 | 117,542 | +0.13(+2.61%) |
Sep 08, 2023 | 4.903 | 5.006 | 4.883 | 4.883 | 84,455 | +0.00(+0.00%) |
Sep 07, 2023 | 4.893 | 4.917 | 4.785 | 4.883 | 275,020 | -0.05(-0.99%) |
Sep 06, 2023 | 4.912 | 5.030 | 4.903 | 4.932 | 97,755 | +0.02(+0.40%) |
Sep 05, 2023 | 5.197 | 5.207 | 4.795 | 4.912 | 201,563 | -0.27(-5.29%) |
Sep 01, 2023 | 5.050 | 5.192 | 5.050 | 5.187 | 93,806 | +0.18(+3.52%) |
Aug 31, 2023 | 5.069 | 5.158 | 5.001 | 5.011 | 124,072 | -0.03(-0.58%) |
Aug 30, 2023 | 5.011 | 5.128 | 5.011 | 5.040 | 81,619 | +0.01(+0.19%) |
Aug 29, 2023 | 4.912 | 5.040 | 4.912 | 5.030 | 128,285 | +0.10(+1.99%) |
Aug 28, 2023 | 4.903 | 5.005 | 4.903 | 4.932 | 120,941 | +0.01(+0.20%) |
Aug 25, 2023 | 4.981 | 4.986 | 4.873 | 4.922 | 77,996 | -0.04(-0.79%) |
Aug 24, 2023 | 5.256 | 5.261 | 4.756 | 4.961 | 236,207 | -0.35(-6.64%) |
Aug 23, 2023 | 5.314 | 5.378 | 5.285 | 5.314 | 84,001 | +0.02(+0.37%) |
Aug 22, 2023 | 5.491 | 5.638 | 5.246 | 5.295 | 186,871 | -0.19(-3.40%) |
Aug 21, 2023 | 5.560 | 5.726 | 5.393 | 5.481 | 200,799 | -0.02(-0.36%) |
Aug 18, 2023 | 5.883 | 5.922 | 5.393 | 5.501 | 405,122 | -0.50(-8.33%) |
Aug 17, 2023 | 6.050 | 6.158 | 5.952 | 6.001 | 200,227 | -0.03(-0.49%) |
Aug 16, 2023 | 6.168 | 6.226 | 5.952 | 6.030 | 262,447 | -0.12(-1.91%) |
Aug 15, 2023 | 6.109 | 6.212 | 6.109 | 6.148 | 249,742 | +0.02(+0.32%) |
Aug 14, 2023 | 6.030 | 6.187 | 5.883 | 6.128 | 320,109 | -0.05(-0.79%) |
Aug 11, 2023 | 6.119 | 6.207 | 6.020 | 6.177 | 300,933 | +0.04(+0.64%) |
Aug 10, 2023 | 6.069 | 6.285 | 5.981 | 6.138 | 451,520 | +0.14(+2.29%) |
Aug 09, 2023 | 5.962 | 6.069 | 5.716 | 6.001 | 610,037 | +0.10(+1.66%) |
Aug 08, 2023 | 5.736 | 5.932 | 5.658 | 5.903 | 414,146 | +0.06(+1.01%) |
Aug 07, 2023 | 5.491 | 5.900 | 5.491 | 5.844 | 452,090 | +0.30(+5.49%) |
Aug 04, 2023 | 5.305 | 5.785 | 5.280 | 5.540 | 414,692 | +0.28(+5.41%) |
Aug 03, 2023 | 5.050 | 5.344 | 4.981 | 5.256 | 501,429 | +0.18(+3.47%) |
Aug 02, 2023 | 5.501 | 5.569 | 4.883 | 5.079 | 717,859 | -0.71(-12.20%) |