Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.880 | 5.121 | 4.880 | 5.050 | 9,346 | +0.12(+2.43%) |
Oct 30, 2023 | 4.900 | 4.930 | 4.810 | 4.930 | 25,095 | +0.17(+3.57%) |
Oct 27, 2023 | 4.790 | 4.810 | 4.552 | 4.760 | 81,564 | -0.08(-1.65%) |
Oct 26, 2023 | 4.850 | 4.850 | 4.755 | 4.840 | 14,269 | +0.02(+0.41%) |
Oct 25, 2023 | 4.980 | 4.990 | 4.820 | 4.820 | 19,133 | +0.02(+0.42%) |
Oct 24, 2023 | 4.730 | 4.990 | 4.705 | 4.800 | 20,332 | +0.27(+5.96%) |
Oct 23, 2023 | 4.920 | 4.920 | 4.381 | 4.530 | 23,687 | -0.38(-7.76%) |
Oct 20, 2023 | 4.850 | 4.911 | 4.850 | 4.911 | 1,181 | -0.10(-2.07%) |
Oct 19, 2023 | 5.059 | 5.059 | 4.850 | 5.015 | 2,752 | +0.06(+1.31%) |
Oct 18, 2023 | 4.850 | 5.128 | 4.850 | 4.950 | 2,601 | +0.00(+0.00%) |
Oct 17, 2023 | 5.010 | 5.020 | 4.910 | 4.950 | 11,472 | -0.04(-0.80%) |
Oct 16, 2023 | 4.899 | 5.190 | 4.850 | 4.990 | 16,474 | -0.03(-0.60%) |
Oct 13, 2023 | 4.990 | 5.030 | 4.820 | 5.020 | 4,368 | -0.05(-0.89%) |
Oct 12, 2023 | 4.900 | 5.140 | 4.900 | 5.065 | 2,775 | +0.07(+1.30%) |
Oct 11, 2023 | 5.000 | 5.200 | 5.000 | 5.000 | 26,250 | -0.21(-4.03%) |
Oct 10, 2023 | 5.050 | 5.270 | 5.050 | 5.210 | 9,016 | -0.12(-2.25%) |
Oct 09, 2023 | 5.263 | 5.440 | 5.263 | 5.330 | 4,027 | -0.12(-2.19%) |
Oct 06, 2023 | 5.280 | 5.450 | 5.280 | 5.449 | 8,460 | +0.21(+4.00%) |
Oct 05, 2023 | 5.300 | 5.390 | 5.220 | 5.240 | 25,886 | -0.07(-1.32%) |
Oct 04, 2023 | 5.180 | 5.410 | 5.100 | 5.310 | 40,567 | +0.05(+1.05%) |
Oct 03, 2023 | 5.150 | 5.350 | 5.058 | 5.255 | 7,106 | +0.01(+0.29%) |
Oct 02, 2023 | 5.140 | 5.240 | 5.140 | 5.240 | 18,469 | -0.10(-1.87%) |
Sep 29, 2023 | 5.300 | 5.340 | 5.110 | 5.340 | 2,373 | +0.08(+1.52%) |
Sep 28, 2023 | 5.260 | 5.515 | 5.200 | 5.260 | 37,262 | -0.09(-1.68%) |
Sep 27, 2023 | 5.620 | 5.640 | 5.300 | 5.350 | 50,119 | -0.05(-0.93%) |
Sep 26, 2023 | 5.470 | 5.580 | 5.400 | 5.400 | 2,897 | +0.06(+1.13%) |
Sep 25, 2023 | 5.350 | 5.490 | 5.195 | 5.340 | 18,517 | -0.08(-1.48%) |
Sep 22, 2023 | 5.120 | 5.450 | 5.120 | 5.420 | 26,756 | +0.20(+3.83%) |
Sep 21, 2023 | 5.100 | 5.340 | 5.100 | 5.220 | 2,168 | -0.03(-0.57%) |
Sep 20, 2023 | 5.140 | 5.490 | 5.140 | 5.250 | 3,235 | -0.04(-0.76%) |
Sep 19, 2023 | 5.240 | 5.480 | 5.139 | 5.290 | 61,804 | -0.01(-0.19%) |
Sep 18, 2023 | 5.100 | 5.545 | 5.100 | 5.300 | 27,482 | -0.06(-1.12%) |
Sep 15, 2023 | 4.930 | 5.360 | 4.930 | 5.360 | 31,118 | +0.48(+9.84%) |
Sep 14, 2023 | 4.990 | 4.990 | 4.839 | 4.880 | 9,375 | +0.18(+3.83%) |
Sep 13, 2023 | 4.850 | 4.990 | 4.700 | 4.700 | 34,366 | -0.15(-3.09%) |
Sep 12, 2023 | 4.850 | 4.904 | 4.832 | 4.850 | 3,444 | +0.00(+0.00%) |
Sep 11, 2023 | 4.660 | 4.950 | 4.660 | 4.850 | 22,427 | +0.22(+4.75%) |
Sep 08, 2023 | 4.700 | 4.850 | 4.630 | 4.630 | 10,228 | -0.01(-0.22%) |
Sep 07, 2023 | 4.620 | 4.810 | 4.620 | 4.640 | 13,363 | -0.04(-0.85%) |
Sep 06, 2023 | 4.690 | 4.840 | 4.620 | 4.680 | 8,833 | +0.00(+0.00%) |
Sep 05, 2023 | 4.680 | 4.680 | 4.640 | 4.680 | 5,209 | +0.12(+2.63%) |
Sep 01, 2023 | 4.560 | 4.600 | 4.560 | 4.560 | 6,431 | -0.05(-1.08%) |
Aug 31, 2023 | 4.580 | 4.700 | 4.505 | 4.610 | 12,424 | +0.06(+1.32%) |
Aug 30, 2023 | 4.533 | 4.595 | 4.450 | 4.550 | 7,808 | -0.10(-2.15%) |
Aug 29, 2023 | 4.550 | 4.680 | 4.470 | 4.650 | 37,633 | +0.12(+2.65%) |
Aug 28, 2023 | 4.750 | 4.850 | 4.410 | 4.530 | 70,337 | -0.16(-3.41%) |
Aug 25, 2023 | 4.590 | 4.790 | 4.520 | 4.690 | 7,861 | -0.05(-1.05%) |
Aug 24, 2023 | 4.990 | 4.990 | 4.740 | 4.740 | 2,714 | -0.05(-0.97%) |
Aug 23, 2023 | 4.890 | 4.910 | 4.608 | 4.787 | 9,428 | +0.04(+0.77%) |
Aug 22, 2023 | 4.990 | 5.075 | 4.710 | 4.750 | 5,360 | -0.32(-6.31%) |
Aug 21, 2023 | 4.990 | 5.070 | 4.990 | 5.070 | 578 | +0.08(+1.60%) |
Aug 18, 2023 | 4.990 | 4.990 | 4.990 | 4.990 | 1,685 | -0.01(-0.20%) |
Aug 17, 2023 | 5.003 | 5.030 | 5.000 | 5.000 | 7,191 | +0.04(+0.81%) |
Aug 16, 2023 | 4.950 | 5.000 | 4.900 | 4.960 | 4,897 | -0.02(-0.40%) |
Aug 15, 2023 | 4.960 | 5.050 | 4.850 | 4.980 | 14,099 | -0.04(-0.80%) |
Aug 14, 2023 | 5.050 | 5.060 | 5.020 | 5.020 | 5,157 | +0.02(+0.40%) |
Aug 11, 2023 | 5.100 | 5.183 | 4.950 | 5.000 | 30,655 | -0.02(-0.40%) |
Aug 10, 2023 | 5.270 | 5.430 | 5.020 | 5.020 | 5,607 | +0.00(+0.00%) |
Aug 09, 2023 | 5.270 | 5.310 | 5.010 | 5.020 | 8,214 | -0.06(-1.18%) |
Aug 08, 2023 | 5.010 | 5.160 | 5.010 | 5.080 | 3,199 | +0.06(+1.20%) |
Aug 07, 2023 | 5.110 | 5.210 | 4.980 | 5.020 | 7,481 | -0.17(-3.28%) |
Aug 04, 2023 | 5.200 | 5.370 | 5.050 | 5.190 | 13,758 | -0.08(-1.52%) |
Aug 03, 2023 | 5.510 | 5.570 | 5.270 | 5.270 | 9,551 | -0.34(-6.06%) |
Aug 02, 2023 | 5.510 | 5.610 | 5.240 | 5.610 | 13,146 | +0.26(+4.86%) |