Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.150 | 5.380 | 5.150 | 5.310 | 1,030,466 | +0.18(+3.51%) |
Oct 30, 2023 | 4.930 | 5.210 | 4.800 | 5.130 | 1,247,920 | +0.29(+5.99%) |
Oct 27, 2023 | 5.250 | 5.270 | 4.825 | 4.840 | 1,189,329 | -0.37(-7.10%) |
Oct 26, 2023 | 5.170 | 5.425 | 5.120 | 5.210 | 760,574 | +0.02(+0.39%) |
Oct 25, 2023 | 5.180 | 5.250 | 4.980 | 5.190 | 997,943 | -0.01(-0.19%) |
Oct 24, 2023 | 5.170 | 5.390 | 5.165 | 5.200 | 963,017 | +0.10(+1.96%) |
Oct 23, 2023 | 4.980 | 5.170 | 4.855 | 5.100 | 1,133,455 | +0.07(+1.39%) |
Oct 20, 2023 | 5.140 | 5.160 | 4.740 | 5.030 | 3,041,791 | -0.23(-4.37%) |
Oct 19, 2023 | 5.380 | 5.520 | 5.235 | 5.260 | 1,129,221 | -0.04(-0.75%) |
Oct 18, 2023 | 5.340 | 5.380 | 5.160 | 5.300 | 865,416 | -0.10(-1.85%) |
Oct 17, 2023 | 5.250 | 5.480 | 5.250 | 5.400 | 975,500 | +0.03(+0.56%) |
Oct 16, 2023 | 5.310 | 5.410 | 5.240 | 5.370 | 1,228,089 | +0.11(+2.09%) |
Oct 13, 2023 | 5.180 | 5.315 | 5.100 | 5.260 | 885,054 | +0.13(+2.53%) |
Oct 12, 2023 | 5.090 | 5.145 | 4.825 | 5.130 | 1,034,907 | +0.00(+0.00%) |
Oct 11, 2023 | 5.320 | 5.360 | 5.060 | 5.130 | 1,169,646 | -0.10(-1.91%) |
Oct 10, 2023 | 4.740 | 5.230 | 4.740 | 5.230 | 1,808,718 | +0.51(+10.81%) |
Oct 09, 2023 | 4.530 | 4.840 | 4.530 | 4.720 | 960,264 | +0.08(+1.72%) |
Oct 06, 2023 | 4.320 | 4.795 | 4.285 | 4.640 | 1,480,434 | +0.27(+6.18%) |
Oct 05, 2023 | 4.380 | 4.450 | 4.290 | 4.370 | 1,408,017 | -0.06(-1.35%) |
Oct 04, 2023 | 4.560 | 4.625 | 4.381 | 4.430 | 1,395,238 | -0.09(-1.99%) |
Oct 03, 2023 | 4.720 | 4.770 | 4.470 | 4.520 | 1,934,074 | -0.28(-5.83%) |
Oct 02, 2023 | 5.230 | 5.305 | 4.790 | 4.800 | 1,720,150 | -0.45(-8.57%) |
Sep 29, 2023 | 5.070 | 5.280 | 5.030 | 5.250 | 2,163,885 | +0.25(+5.00%) |
Sep 28, 2023 | 5.360 | 5.370 | 4.980 | 5.000 | 1,834,197 | -0.37(-6.89%) |
Sep 27, 2023 | 5.440 | 5.470 | 5.175 | 5.370 | 1,018,908 | +0.02(+0.37%) |
Sep 26, 2023 | 5.370 | 5.570 | 5.320 | 5.350 | 933,363 | -0.10(-1.83%) |
Sep 25, 2023 | 5.400 | 5.480 | 5.400 | 5.450 | 746,030 | -0.02(-0.37%) |
Sep 22, 2023 | 5.530 | 5.640 | 5.450 | 5.470 | 891,152 | -0.04(-0.73%) |
Sep 21, 2023 | 5.750 | 5.750 | 5.470 | 5.510 | 1,076,527 | -0.30(-5.16%) |
Sep 20, 2023 | 6.120 | 6.173 | 5.790 | 5.810 | 773,958 | -0.19(-3.17%) |
Sep 19, 2023 | 5.890 | 6.250 | 5.890 | 6.000 | 674,384 | +0.09(+1.52%) |
Sep 18, 2023 | 6.060 | 6.120 | 5.890 | 5.910 | 706,722 | -0.14(-2.31%) |
Sep 15, 2023 | 6.020 | 6.115 | 5.920 | 6.050 | 6,838,376 | +0.00(+0.00%) |
Sep 14, 2023 | 6.130 | 6.270 | 6.035 | 6.050 | 896,982 | +0.00(+0.00%) |
Sep 13, 2023 | 6.170 | 6.200 | 6.040 | 6.050 | 899,797 | -0.12(-1.94%) |
Sep 12, 2023 | 6.070 | 6.228 | 6.060 | 6.170 | 822,565 | +0.05(+0.82%) |
Sep 11, 2023 | 6.360 | 6.440 | 6.080 | 6.120 | 892,215 | -0.21(-3.32%) |
Sep 08, 2023 | 6.270 | 6.370 | 6.085 | 6.330 | 1,104,408 | +0.06(+0.96%) |
Sep 07, 2023 | 6.460 | 6.460 | 6.260 | 6.270 | 595,965 | -0.27(-4.13%) |
Sep 06, 2023 | 6.450 | 6.550 | 6.340 | 6.540 | 675,464 | +0.19(+2.99%) |
Sep 05, 2023 | 6.340 | 6.430 | 6.270 | 6.350 | 627,030 | -0.07(-1.09%) |
Sep 01, 2023 | 6.580 | 6.670 | 6.385 | 6.420 | 941,939 | -0.04(-0.62%) |
Aug 31, 2023 | 6.410 | 6.585 | 6.294 | 6.460 | 1,234,699 | +0.08(+1.25%) |
Aug 30, 2023 | 6.750 | 6.750 | 6.330 | 6.380 | 916,335 | -0.34(-5.06%) |
Aug 29, 2023 | 6.570 | 6.930 | 6.510 | 6.720 | 1,234,803 | +0.19(+2.91%) |
Aug 28, 2023 | 6.420 | 6.570 | 6.285 | 6.530 | 930,738 | +0.16(+2.51%) |
Aug 25, 2023 | 6.010 | 6.450 | 5.995 | 6.370 | 1,061,481 | +0.38(+6.34%) |
Aug 24, 2023 | 6.200 | 6.250 | 5.925 | 5.990 | 816,506 | -0.25(-4.01%) |
Aug 23, 2023 | 6.190 | 6.280 | 6.190 | 6.240 | 633,141 | +0.06(+0.97%) |
Aug 22, 2023 | 6.160 | 6.340 | 6.105 | 6.180 | 780,663 | +0.07(+1.15%) |
Aug 21, 2023 | 6.310 | 6.385 | 6.095 | 6.110 | 787,480 | -0.20(-3.17%) |
Aug 18, 2023 | 6.000 | 6.380 | 5.990 | 6.310 | 952,753 | +0.18(+2.94%) |
Aug 17, 2023 | 6.100 | 6.260 | 5.975 | 6.130 | 756,203 | +0.08(+1.32%) |
Aug 16, 2023 | 6.060 | 6.165 | 6.025 | 6.050 | 914,125 | +0.00(+0.00%) |
Aug 15, 2023 | 5.750 | 6.075 | 5.690 | 6.050 | 1,307,026 | +0.22(+3.77%) |
Aug 14, 2023 | 6.450 | 6.690 | 5.630 | 5.830 | 2,750,278 | -0.41(-6.57%) |
Aug 11, 2023 | 6.020 | 6.290 | 6.020 | 6.240 | 1,123,512 | +0.14(+2.30%) |
Aug 10, 2023 | 6.190 | 6.240 | 6.070 | 6.100 | 771,928 | -0.11(-1.77%) |
Aug 09, 2023 | 6.160 | 6.283 | 6.110 | 6.210 | 705,513 | +0.10(+1.64%) |
Aug 08, 2023 | 5.930 | 6.130 | 5.820 | 6.110 | 776,779 | +0.01(+0.16%) |
Aug 07, 2023 | 6.320 | 6.330 | 6.040 | 6.100 | 1,143,682 | -0.11(-1.77%) |
Aug 04, 2023 | 6.270 | 6.360 | 6.160 | 6.210 | 959,969 | -0.07(-1.11%) |
Aug 03, 2023 | 6.170 | 6.405 | 6.170 | 6.280 | 697,597 | +0.06(+0.96%) |
Aug 02, 2023 | 6.600 | 6.670 | 6.120 | 6.220 | 1,270,723 | -0.53(-7.85%) |