Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.125 | 5.153 | 5.077 | 5.096 | 16,170,608 | +0.02(+0.37%) |
Sep 28, 2023 | 4.963 | 5.125 | 4.954 | 5.077 | 16,058,468 | +0.12(+2.49%) |
Sep 27, 2023 | 5.068 | 5.068 | 4.916 | 4.954 | 19,034,152 | -0.08(-1.51%) |
Sep 26, 2023 | 5.077 | 5.125 | 5.020 | 5.030 | 10,153,217 | -0.09(-1.85%) |
Sep 25, 2023 | 5.153 | 5.153 | 5.115 | 5.125 | 10,249,374 | -0.05(-0.92%) |
Sep 22, 2023 | 5.172 | 5.219 | 5.153 | 5.172 | 18,498,194 | +0.01(+0.18%) |
Sep 21, 2023 | 5.210 | 5.224 | 5.153 | 5.162 | 12,086,439 | -0.17(-3.20%) |
Sep 20, 2023 | 5.324 | 5.419 | 5.316 | 5.333 | 14,425,970 | +0.09(+1.63%) |
Sep 19, 2023 | 5.305 | 5.333 | 5.238 | 5.248 | 14,934,025 | -0.03(-0.65%) |
Sep 18, 2023 | 5.320 | 5.355 | 5.263 | 5.282 | 12,013,594 | -0.01(-0.18%) |
Sep 15, 2023 | 5.329 | 5.339 | 5.263 | 5.292 | 23,117,338 | -0.01(-0.18%) |
Sep 14, 2023 | 5.301 | 5.348 | 5.273 | 5.301 | 15,494,119 | +0.03(+0.53%) |
Sep 13, 2023 | 5.263 | 5.339 | 5.254 | 5.273 | 15,996,239 | +0.08(+1.63%) |
Sep 12, 2023 | 5.169 | 5.235 | 5.155 | 5.188 | 12,900,783 | +0.00(+0.00%) |
Sep 11, 2023 | 5.122 | 5.215 | 5.090 | 5.188 | 14,632,312 | +0.17(+3.37%) |
Sep 08, 2023 | 5.010 | 5.094 | 4.981 | 5.019 | 12,731,101 | +0.04(+0.75%) |
Sep 07, 2023 | 5.019 | 5.019 | 4.953 | 4.981 | 11,138,285 | -0.03(-0.56%) |
Sep 06, 2023 | 5.057 | 5.118 | 4.991 | 5.010 | 12,510,590 | -0.06(-1.11%) |
Sep 05, 2023 | 5.113 | 5.169 | 5.057 | 5.066 | 19,932,012 | -0.18(-3.41%) |
Sep 01, 2023 | 5.301 | 5.310 | 5.221 | 5.245 | 28,160,382 | +0.08(+1.52%) |
Aug 31, 2023 | 5.204 | 5.223 | 5.119 | 5.166 | 29,164,618 | -0.13(-2.48%) |
Aug 30, 2023 | 5.401 | 5.410 | 5.288 | 5.298 | 20,319,410 | -0.16(-2.93%) |
Aug 29, 2023 | 5.392 | 5.481 | 5.368 | 5.457 | 24,415,834 | +0.13(+2.47%) |
Aug 28, 2023 | 5.110 | 5.345 | 5.091 | 5.326 | 27,621,396 | +0.17(+3.28%) |
Aug 25, 2023 | 5.194 | 5.199 | 5.100 | 5.157 | 18,326,532 | -0.06(-1.08%) |
Aug 24, 2023 | 5.241 | 5.279 | 5.194 | 5.213 | 14,409,185 | -0.11(-2.12%) |
Aug 23, 2023 | 5.176 | 5.345 | 5.157 | 5.326 | 26,545,154 | +0.18(+3.47%) |
Aug 22, 2023 | 5.100 | 5.176 | 5.072 | 5.147 | 16,630,169 | +0.11(+2.24%) |
Aug 21, 2023 | 5.035 | 5.072 | 4.999 | 5.035 | 16,235,769 | -0.05(-0.92%) |
Aug 18, 2023 | 4.978 | 5.119 | 4.978 | 5.082 | 14,682,210 | +0.07(+1.31%) |
Aug 17, 2023 | 5.091 | 5.119 | 5.006 | 5.016 | 20,666,252 | -0.06(-1.11%) |
Aug 16, 2023 | 5.110 | 5.176 | 5.053 | 5.072 | 24,945,022 | -0.01(-0.18%) |
Aug 15, 2023 | 5.072 | 5.105 | 5.025 | 5.082 | 22,628,140 | -0.04(-0.73%) |
Aug 14, 2023 | 5.194 | 5.194 | 5.110 | 5.119 | 11,483,326 | -0.12(-2.33%) |
Aug 11, 2023 | 5.279 | 5.316 | 5.227 | 5.241 | 15,159,482 | -0.03(-0.53%) |
Aug 10, 2023 | 5.288 | 5.387 | 5.269 | 5.269 | 26,885,694 | +0.06(+1.08%) |
Aug 09, 2023 | 5.204 | 5.241 | 5.110 | 5.213 | 26,799,960 | -0.02(-0.36%) |
Aug 08, 2023 | 5.194 | 5.326 | 5.166 | 5.232 | 29,676,414 | -0.05(-0.89%) |
Aug 07, 2023 | 5.363 | 5.373 | 5.269 | 5.279 | 23,926,620 | -0.06(-1.06%) |
Aug 04, 2023 | 5.410 | 5.491 | 5.326 | 5.335 | 26,258,418 | -0.07(-1.22%) |
Aug 03, 2023 | 5.523 | 5.584 | 5.401 | 5.401 | 14,762,262 | -0.16(-2.87%) |
Aug 02, 2023 | 5.579 | 5.598 | 5.486 | 5.561 | 17,910,348 | -0.02(-0.34%) |
Aug 01, 2023 | 5.570 | 5.608 | 5.523 | 5.579 | 14,938,995 | -0.06(-1.11%) |
Jul 31, 2023 | 5.651 | 5.698 | 5.618 | 5.642 | 12,946,092 | +0.01(+0.17%) |
Jul 28, 2023 | 5.595 | 5.633 | 5.548 | 5.633 | 14,418,178 | +0.09(+1.70%) |
Jul 27, 2023 | 5.614 | 5.642 | 5.524 | 5.539 | 16,569,273 | -0.14(-2.48%) |
Jul 26, 2023 | 5.642 | 5.689 | 5.576 | 5.679 | 23,945,532 | +0.05(+0.83%) |
Jul 25, 2023 | 5.642 | 5.670 | 5.576 | 5.633 | 25,192,422 | +0.02(+0.33%) |
Jul 24, 2023 | 5.651 | 5.773 | 5.595 | 5.614 | 29,134,122 | -0.05(-0.83%) |
Jul 21, 2023 | 5.642 | 5.675 | 5.590 | 5.661 | 27,616,428 | +0.13(+2.38%) |
Jul 20, 2023 | 5.454 | 5.539 | 5.412 | 5.529 | 36,346,300 | +0.09(+1.73%) |
Jul 19, 2023 | 5.501 | 5.529 | 5.417 | 5.435 | 25,603,672 | -0.04(-0.69%) |
Jul 18, 2023 | 5.586 | 5.614 | 5.473 | 5.473 | 17,983,732 | -0.10(-1.85%) |
Jul 17, 2023 | 5.473 | 5.576 | 5.440 | 5.576 | 13,293,911 | +0.09(+1.71%) |
Jul 14, 2023 | 5.576 | 5.595 | 5.473 | 5.482 | 20,131,478 | -0.08(-1.52%) |
Jul 13, 2023 | 5.539 | 5.614 | 5.510 | 5.567 | 15,901,104 | +0.10(+1.89%) |
Jul 12, 2023 | 5.510 | 5.567 | 5.464 | 5.464 | 15,403,845 | -0.01(-0.17%) |
Jul 11, 2023 | 5.398 | 5.482 | 5.323 | 5.473 | 20,796,180 | -0.05(-0.85%) |
Jul 10, 2023 | 5.586 | 5.604 | 5.506 | 5.520 | 13,255,624 | -0.11(-2.00%) |
Jul 07, 2023 | 5.520 | 5.651 | 5.520 | 5.633 | 19,978,796 | +0.20(+3.63%) |
Jul 06, 2023 | 5.501 | 5.529 | 5.388 | 5.435 | 16,347,814 | -0.14(-2.53%) |
Jul 05, 2023 | 5.529 | 5.633 | 5.506 | 5.576 | 18,689,664 | -0.02(-0.34%) |