Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.917 | 5.100 | 4.900 | 5.030 | 1,985 | -0.06(-1.17%) |
Oct 30, 2023 | 5.033 | 5.090 | 5.033 | 5.090 | 1,895 | +0.03(+0.59%) |
Oct 27, 2023 | 5.050 | 5.220 | 5.010 | 5.060 | 7,057 | -0.03(-0.63%) |
Oct 26, 2023 | 4.940 | 5.250 | 4.900 | 5.092 | 6,994 | +0.01(+0.26%) |
Oct 25, 2023 | 4.966 | 5.079 | 4.900 | 5.079 | 1,397 | +0.09(+1.74%) |
Oct 24, 2023 | 5.095 | 5.095 | 4.992 | 4.992 | 793 | -0.11(-2.12%) |
Oct 23, 2023 | 5.060 | 5.100 | 4.923 | 5.100 | 2,436 | +0.07(+1.49%) |
Oct 20, 2023 | 5.010 | 5.070 | 4.998 | 5.025 | 1,516 | +0.03(+0.50%) |
Oct 19, 2023 | 5.190 | 5.190 | 5.000 | 5.000 | 1,764 | -0.13(-2.53%) |
Oct 18, 2023 | 5.060 | 5.130 | 5.060 | 5.130 | 395 | +0.13(+2.60%) |
Oct 17, 2023 | 5.195 | 5.385 | 5.000 | 5.000 | 11,307 | -0.10(-1.96%) |
Oct 16, 2023 | 5.410 | 5.350 | 5.100 | 5.100 | 7,966 | -0.38(-6.93%) |
Oct 13, 2023 | 5.545 | 5.545 | 5.480 | 5.480 | 2,192 | -0.10(-1.79%) |
Oct 12, 2023 | 5.560 | 5.714 | 5.254 | 5.580 | 21,495 | +0.22(+4.10%) |
Oct 11, 2023 | 5.500 | 5.570 | 5.360 | 5.360 | 11,370 | -0.11(-2.10%) |
Oct 10, 2023 | 5.371 | 5.580 | 5.371 | 5.475 | 7,392 | +0.09(+1.74%) |
Oct 09, 2023 | 5.430 | 5.430 | 5.133 | 5.381 | 2,813 | +0.06(+1.16%) |
Oct 06, 2023 | 5.229 | 5.333 | 5.229 | 5.320 | 1,523 | +0.13(+2.50%) |
Oct 05, 2023 | 5.392 | 5.392 | 5.190 | 5.190 | 3,754 | +0.03(+0.58%) |
Oct 04, 2023 | 5.370 | 5.370 | 5.150 | 5.160 | 2,840 | -0.06(-1.08%) |
Oct 03, 2023 | 5.040 | 5.216 | 5.020 | 5.216 | 1,525 | +0.03(+0.51%) |
Oct 02, 2023 | 5.290 | 5.300 | 5.180 | 5.190 | 2,501 | -0.03(-0.57%) |
Sep 29, 2023 | 5.300 | 5.300 | 5.130 | 5.220 | 4,376 | +0.04(+0.77%) |
Sep 28, 2023 | 5.297 | 5.297 | 5.180 | 5.180 | 1,242 | -0.08(-1.52%) |
Sep 27, 2023 | 5.340 | 5.400 | 5.260 | 5.260 | 1,983 | -0.15(-2.77%) |
Sep 26, 2023 | 5.446 | 5.446 | 5.410 | 5.410 | 1,134 | +0.09(+1.69%) |
Sep 25, 2023 | 5.450 | 5.450 | 5.320 | 5.320 | 1,668 | -0.13(-2.39%) |
Sep 22, 2023 | 5.170 | 5.450 | 5.170 | 5.450 | 6,785 | +0.19(+3.61%) |
Sep 21, 2023 | 5.300 | 5.400 | 5.260 | 5.260 | 2,037 | -0.09(-1.68%) |
Sep 20, 2023 | 5.190 | 5.400 | 5.190 | 5.350 | 1,814 | +0.10(+1.90%) |
Sep 19, 2023 | 5.233 | 5.390 | 5.233 | 5.250 | 4,465 | -0.11(-2.05%) |
Sep 18, 2023 | 5.540 | 5.540 | 5.360 | 5.360 | 12,089 | -0.14(-2.55%) |
Sep 15, 2023 | 5.253 | 5.500 | 5.148 | 5.500 | 37,649 | +0.19(+3.58%) |
Sep 14, 2023 | 5.310 | 5.350 | 5.282 | 5.310 | 3,767 | +0.20(+3.91%) |
Sep 13, 2023 | 5.230 | 5.340 | 5.110 | 5.110 | 3,922 | -0.04(-0.78%) |
Sep 12, 2023 | 5.290 | 5.350 | 5.150 | 5.150 | 4,449 | -0.22(-4.10%) |
Sep 11, 2023 | 5.400 | 5.440 | 5.271 | 5.370 | 8,319 | +0.02(+0.46%) |
Sep 08, 2023 | 5.237 | 5.350 | 5.237 | 5.345 | 5,119 | +0.13(+2.40%) |
Sep 07, 2023 | 5.120 | 5.330 | 5.120 | 5.220 | 6,400 | +0.06(+1.21%) |
Sep 06, 2023 | 5.150 | 5.200 | 5.150 | 5.158 | 6,541 | -0.01(-0.27%) |
Sep 05, 2023 | 5.050 | 5.200 | 5.050 | 5.172 | 6,676 | +0.12(+2.41%) |
Sep 01, 2023 | 5.000 | 5.140 | 4.905 | 5.050 | 17,799 | +0.19(+3.91%) |
Aug 31, 2023 | 4.800 | 4.900 | 4.775 | 4.860 | 4,250 | +0.08(+1.78%) |
Aug 30, 2023 | 4.775 | 4.775 | 4.775 | 4.775 | 559 | +0.02(+0.52%) |
Aug 29, 2023 | 4.789 | 4.789 | 4.700 | 4.750 | 2,678 | -0.02(-0.52%) |
Aug 28, 2023 | 4.750 | 4.790 | 4.750 | 4.775 | 3,676 | +0.04(+0.95%) |
Aug 25, 2023 | 4.750 | 4.750 | 4.490 | 4.730 | 10,874 | -0.06(-1.25%) |
Aug 24, 2023 | 4.730 | 4.790 | 4.720 | 4.790 | 4,070 | +0.26(+5.74%) |
Aug 23, 2023 | 4.530 | 4.530 | 4.530 | 4.530 | 501 | +0.06(+1.23%) |
Aug 22, 2023 | 4.420 | 4.475 | 4.420 | 4.475 | 683 | -0.07(-1.43%) |
Aug 21, 2023 | 4.500 | 4.700 | 4.500 | 4.540 | 1,802 | +0.10(+2.25%) |
Aug 18, 2023 | 4.485 | 4.515 | 4.440 | 4.440 | 6,342 | +0.05(+1.14%) |
Aug 17, 2023 | 4.670 | 4.670 | 4.390 | 4.390 | 7,614 | -0.14(-3.09%) |
Aug 16, 2023 | 4.460 | 4.640 | 4.460 | 4.530 | 3,590 | -0.03(-0.74%) |
Aug 15, 2023 | 4.650 | 4.650 | 4.520 | 4.564 | 3,676 | -0.03(-0.67%) |
Aug 14, 2023 | 4.550 | 4.658 | 4.460 | 4.595 | 16,160 | +0.08(+1.88%) |
Aug 11, 2023 | 4.530 | 4.530 | 4.430 | 4.510 | 9,284 | -0.23(-4.85%) |
Aug 10, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 837 | -0.01(-0.21%) |
Aug 09, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 579 | +0.04(+0.85%) |
Aug 08, 2023 | 4.920 | 4.930 | 4.390 | 4.710 | 30,979 | -0.24(-4.85%) |
Aug 07, 2023 | 4.980 | 5.000 | 4.930 | 4.950 | 4,306 | -0.04(-0.90%) |
Aug 04, 2023 | 4.925 | 5.000 | 4.890 | 4.995 | 15,585 | +0.13(+2.78%) |
Aug 03, 2023 | 4.830 | 5.000 | 4.830 | 4.860 | 12,462 | -0.08(-1.62%) |
Aug 02, 2023 | 4.930 | 4.940 | 4.900 | 4.940 | 1,219 | +0.11(+2.28%) |