Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.511 | 4.580 | 4.511 | 4.540 | 1,552,933 | +0.01(+0.22%) |
Oct 30, 2023 | 4.531 | 4.550 | 4.511 | 4.531 | 826,296 | +0.03(+0.67%) |
Oct 27, 2023 | 4.511 | 4.531 | 4.501 | 4.501 | 1,293,183 | +0.03(+0.67%) |
Oct 26, 2023 | 4.511 | 4.536 | 4.471 | 4.471 | 2,332,668 | -0.06(-1.32%) |
Oct 25, 2023 | 4.511 | 4.550 | 4.511 | 4.531 | 1,653,140 | -0.01(-0.22%) |
Oct 24, 2023 | 4.560 | 4.590 | 4.521 | 4.540 | 3,672,661 | +0.01(+0.22%) |
Oct 23, 2023 | 4.521 | 4.590 | 4.521 | 4.531 | 1,834,742 | -0.07(-1.52%) |
Oct 20, 2023 | 4.610 | 4.640 | 4.600 | 4.600 | 1,625,573 | -0.06(-1.28%) |
Oct 19, 2023 | 4.690 | 4.720 | 4.650 | 4.660 | 1,886,335 | -0.05(-1.06%) |
Oct 18, 2023 | 4.750 | 4.830 | 4.710 | 4.710 | 3,143,562 | -0.16(-3.28%) |
Oct 17, 2023 | 4.920 | 4.930 | 4.860 | 4.870 | 1,304,115 | -0.03(-0.61%) |
Oct 16, 2023 | 4.860 | 4.930 | 4.850 | 4.900 | 1,642,811 | +0.05(+1.03%) |
Oct 13, 2023 | 4.870 | 4.900 | 4.825 | 4.850 | 1,982,296 | +0.00(+0.00%) |
Oct 12, 2023 | 4.950 | 4.960 | 4.820 | 4.850 | 1,896,548 | -0.16(-3.19%) |
Oct 11, 2023 | 5.039 | 5.049 | 4.990 | 5.010 | 2,029,509 | +0.12(+2.45%) |
Oct 10, 2023 | 4.870 | 4.920 | 4.870 | 4.890 | 984,822 | +0.02(+0.41%) |
Oct 09, 2023 | 4.855 | 4.880 | 4.831 | 4.870 | 646,828 | -0.06(-1.21%) |
Oct 06, 2023 | 4.860 | 4.950 | 4.860 | 4.930 | 754,159 | +0.06(+1.23%) |
Oct 05, 2023 | 4.870 | 4.880 | 4.840 | 4.870 | 560,982 | +0.00(+0.00%) |
Oct 04, 2023 | 4.810 | 4.880 | 4.810 | 4.870 | 1,050,344 | +0.06(+1.24%) |
Oct 03, 2023 | 4.820 | 4.865 | 4.800 | 4.810 | 741,603 | -0.02(-0.41%) |
Oct 02, 2023 | 4.860 | 4.865 | 4.810 | 4.830 | 1,134,666 | +0.00(+0.00%) |
Sep 29, 2023 | 4.900 | 4.910 | 4.830 | 4.830 | 2,226,383 | -0.01(-0.21%) |
Sep 28, 2023 | 4.840 | 4.855 | 4.775 | 4.840 | 2,065,520 | -0.10(-2.02%) |
Sep 27, 2023 | 4.970 | 4.990 | 4.920 | 4.940 | 2,312,976 | +0.07(+1.43%) |
Sep 26, 2023 | 4.930 | 4.935 | 4.870 | 4.870 | 635,378 | -0.08(-1.61%) |
Sep 25, 2023 | 4.970 | 4.970 | 4.950 | 4.950 | 1,005,921 | -0.06(-1.20%) |
Sep 22, 2023 | 5.000 | 5.019 | 4.990 | 5.010 | 1,001,971 | -0.06(-1.18%) |
Sep 21, 2023 | 5.119 | 5.124 | 5.069 | 5.069 | 1,118,892 | -0.10(-1.93%) |
Sep 20, 2023 | 5.159 | 5.219 | 5.159 | 5.169 | 983,782 | -0.02(-0.38%) |
Sep 19, 2023 | 5.209 | 5.219 | 5.159 | 5.189 | 949,382 | -0.02(-0.38%) |
Sep 18, 2023 | 5.199 | 5.229 | 5.189 | 5.209 | 919,720 | +0.00(+0.00%) |
Sep 15, 2023 | 5.289 | 5.299 | 5.209 | 5.209 | 3,102,150 | -0.07(-1.32%) |
Sep 14, 2023 | 5.219 | 5.289 | 5.219 | 5.279 | 997,691 | +0.05(+0.95%) |
Sep 13, 2023 | 5.209 | 5.244 | 5.204 | 5.229 | 1,269,721 | +0.03(+0.58%) |
Sep 12, 2023 | 5.219 | 5.229 | 5.179 | 5.199 | 2,015,465 | -0.04(-0.76%) |
Sep 11, 2023 | 5.219 | 5.259 | 5.209 | 5.239 | 1,248,001 | +0.06(+1.16%) |
Sep 08, 2023 | 5.129 | 5.189 | 5.119 | 5.179 | 854,842 | +0.03(+0.58%) |
Sep 07, 2023 | 5.139 | 5.159 | 5.129 | 5.149 | 1,304,037 | +0.04(+0.78%) |
Sep 06, 2023 | 5.129 | 5.149 | 5.109 | 5.109 | 1,351,170 | -0.06(-1.16%) |
Sep 05, 2023 | 5.169 | 5.199 | 5.149 | 5.169 | 2,106,214 | +0.14(+2.78%) |
Sep 01, 2023 | 5.029 | 5.044 | 5.000 | 5.029 | 1,041,471 | +0.15(+3.07%) |
Aug 31, 2023 | 4.930 | 4.970 | 4.870 | 4.880 | 3,429,804 | -0.05(-1.01%) |
Aug 30, 2023 | 4.940 | 4.980 | 4.900 | 4.930 | 2,444,108 | -0.05(-1.00%) |
Aug 29, 2023 | 4.940 | 4.990 | 4.940 | 4.980 | 764,734 | +0.02(+0.40%) |
Aug 28, 2023 | 4.950 | 4.980 | 4.945 | 4.960 | 976,634 | -0.01(-0.20%) |
Aug 25, 2023 | 4.930 | 4.980 | 4.920 | 4.970 | 1,236,061 | +0.03(+0.61%) |
Aug 24, 2023 | 4.980 | 5.010 | 4.940 | 4.940 | 1,654,259 | -0.14(-2.75%) |
Aug 23, 2023 | 4.990 | 5.079 | 4.990 | 5.079 | 1,399,581 | +0.10(+2.00%) |
Aug 22, 2023 | 4.950 | 4.990 | 4.950 | 4.980 | 1,545,618 | +0.01(+0.20%) |
Aug 21, 2023 | 4.950 | 4.975 | 4.935 | 4.970 | 473,027 | +0.04(+0.81%) |
Aug 18, 2023 | 4.880 | 4.940 | 4.880 | 4.930 | 1,537,247 | -0.04(-0.80%) |
Aug 17, 2023 | 4.970 | 4.985 | 4.955 | 4.970 | 1,540,937 | -0.02(-0.40%) |
Aug 16, 2023 | 4.970 | 5.029 | 4.965 | 4.990 | 2,207,892 | +0.02(+0.40%) |
Aug 15, 2023 | 4.960 | 4.985 | 4.950 | 4.970 | 1,096,785 | +0.00(+0.00%) |
Aug 14, 2023 | 4.950 | 4.970 | 4.930 | 4.970 | 987,012 | +0.01(+0.20%) |
Aug 11, 2023 | 4.920 | 4.970 | 4.920 | 4.960 | 1,811,674 | -0.05(-1.00%) |
Aug 10, 2023 | 5.019 | 5.039 | 5.000 | 5.010 | 1,326,896 | +0.02(+0.40%) |
Aug 09, 2023 | 4.970 | 5.010 | 4.970 | 4.990 | 911,711 | +0.02(+0.40%) |
Aug 08, 2023 | 4.960 | 4.980 | 4.920 | 4.970 | 1,540,060 | +0.04(+0.81%) |
Aug 07, 2023 | 4.960 | 4.960 | 4.900 | 4.930 | 839,794 | +0.04(+0.82%) |
Aug 04, 2023 | 4.910 | 4.940 | 4.890 | 4.890 | 1,324,493 | +0.09(+1.87%) |
Aug 03, 2023 | 4.800 | 4.820 | 4.780 | 4.800 | 892,527 | -0.04(-0.82%) |
Aug 02, 2023 | 4.830 | 4.840 | 4.800 | 4.840 | 1,365,618 | -0.08(-1.62%) |