Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.312 | 5.414 | 5.286 | 5.298 | 25,326 | +0.00(+0.00%) |
Oct 30, 2023 | 5.368 | 5.368 | 5.267 | 5.298 | 12,007 | -0.08(-1.45%) |
Oct 27, 2023 | 5.282 | 5.445 | 5.282 | 5.375 | 6,595 | -0.10(-1.84%) |
Oct 26, 2023 | 5.476 | 5.500 | 5.391 | 5.476 | 18,022 | -0.02(-0.28%) |
Oct 25, 2023 | 5.414 | 5.527 | 5.406 | 5.492 | 27,607 | -0.03(-0.56%) |
Oct 24, 2023 | 5.570 | 5.764 | 5.352 | 5.523 | 32,931 | +0.01(+0.14%) |
Oct 23, 2023 | 5.430 | 5.538 | 5.322 | 5.515 | 16,415 | +0.07(+1.28%) |
Oct 20, 2023 | 5.344 | 5.476 | 5.302 | 5.445 | 137,941 | +0.08(+1.45%) |
Oct 19, 2023 | 5.236 | 5.368 | 5.236 | 5.368 | 11,254 | +0.09(+1.62%) |
Oct 18, 2023 | 5.222 | 5.368 | 5.222 | 5.282 | 7,500 | -0.02(-0.29%) |
Oct 17, 2023 | 5.259 | 5.348 | 5.212 | 5.298 | 40,142 | -0.02(-0.29%) |
Oct 16, 2023 | 5.189 | 5.313 | 5.189 | 5.313 | 31,110 | +0.11(+2.09%) |
Oct 13, 2023 | 5.352 | 5.352 | 5.204 | 5.204 | 20,880 | -0.07(-1.33%) |
Oct 12, 2023 | 5.166 | 5.414 | 5.166 | 5.274 | 18,155 | +0.11(+2.11%) |
Oct 11, 2023 | 5.321 | 5.329 | 5.150 | 5.166 | 33,663 | -0.11(-2.06%) |
Oct 10, 2023 | 5.267 | 5.360 | 5.247 | 5.274 | 34,685 | -0.05(-0.88%) |
Oct 09, 2023 | 5.251 | 5.391 | 5.204 | 5.321 | 23,489 | -0.01(-0.15%) |
Oct 06, 2023 | 5.267 | 5.430 | 5.197 | 5.329 | 50,325 | +0.04(+0.73%) |
Oct 05, 2023 | 5.337 | 5.507 | 5.142 | 5.290 | 43,198 | +0.05(+1.04%) |
Oct 04, 2023 | 5.158 | 5.352 | 5.158 | 5.236 | 109,543 | -0.12(-2.18%) |
Oct 03, 2023 | 5.321 | 5.430 | 5.259 | 5.352 | 58,713 | -0.07(-1.29%) |
Oct 02, 2023 | 5.399 | 5.515 | 5.321 | 5.422 | 42,905 | -0.02(-0.43%) |
Sep 29, 2023 | 5.577 | 5.577 | 5.360 | 5.445 | 44,317 | -0.15(-2.64%) |
Sep 28, 2023 | 5.484 | 5.639 | 5.484 | 5.593 | 42,700 | +0.00(+0.00%) |
Sep 27, 2023 | 5.492 | 5.772 | 5.438 | 5.593 | 98,652 | -0.11(-1.91%) |
Sep 26, 2023 | 5.709 | 5.810 | 5.647 | 5.702 | 30,081 | -0.06(-1.08%) |
Sep 25, 2023 | 6.028 | 5.826 | 5.694 | 5.764 | 112,803 | -0.10(-1.72%) |
Sep 22, 2023 | 5.026 | 5.981 | 4.964 | 5.865 | 267,605 | +0.72(+14.05%) |
Sep 21, 2023 | 4.567 | 5.197 | 4.567 | 5.142 | 119,017 | +0.29(+5.92%) |
Sep 20, 2023 | 4.195 | 4.886 | 4.101 | 4.855 | 377,197 | +0.71(+17.04%) |
Sep 19, 2023 | 4.016 | 4.148 | 3.845 | 4.148 | 60,214 | +0.08(+1.91%) |
Sep 18, 2023 | 4.024 | 4.125 | 3.946 | 4.070 | 20,407 | +0.05(+1.16%) |
Sep 15, 2023 | 3.962 | 4.070 | 3.892 | 4.024 | 44,230 | -0.05(-1.33%) |
Sep 14, 2023 | 3.876 | 4.202 | 3.861 | 4.078 | 49,059 | +0.16(+4.17%) |
Sep 13, 2023 | 3.931 | 4.070 | 3.899 | 3.915 | 32,158 | -0.02(-0.59%) |
Sep 12, 2023 | 4.000 | 4.039 | 3.938 | 3.938 | 9,455 | +0.01(+0.20%) |
Sep 11, 2023 | 4.218 | 4.311 | 3.931 | 3.931 | 63,488 | -0.29(-6.95%) |
Sep 08, 2023 | 4.253 | 4.399 | 4.224 | 4.224 | 7,776 | +0.02(+0.52%) |
Sep 07, 2023 | 4.078 | 4.202 | 4.078 | 4.202 | 15,772 | +0.05(+1.31%) |
Sep 06, 2023 | 4.319 | 4.350 | 4.125 | 4.148 | 21,658 | -0.27(-6.15%) |
Sep 05, 2023 | 4.179 | 4.420 | 4.117 | 4.420 | 14,901 | +0.21(+4.98%) |
Sep 01, 2023 | 4.257 | 4.311 | 4.094 | 4.210 | 30,873 | +0.08(+1.88%) |
Aug 31, 2023 | 4.412 | 4.428 | 3.884 | 4.133 | 178,337 | -0.28(-6.34%) |
Aug 30, 2023 | 4.505 | 4.637 | 4.257 | 4.412 | 53,203 | -0.09(-1.90%) |
Aug 29, 2023 | 4.723 | 4.738 | 4.412 | 4.498 | 59,993 | -0.16(-3.50%) |
Aug 28, 2023 | 4.933 | 4.952 | 4.618 | 4.661 | 76,332 | -0.27(-5.51%) |
Aug 25, 2023 | 5.057 | 5.057 | 4.906 | 4.933 | 12,310 | -0.09(-1.85%) |
Aug 24, 2023 | 4.855 | 5.057 | 4.855 | 5.026 | 16,884 | +0.00(+0.00%) |
Aug 23, 2023 | 4.995 | 5.061 | 4.925 | 5.026 | 15,179 | +0.02(+0.31%) |
Aug 22, 2023 | 4.979 | 5.123 | 4.979 | 5.010 | 25,825 | -0.04(-0.77%) |
Aug 21, 2023 | 4.917 | 5.072 | 4.863 | 5.049 | 23,083 | +0.13(+2.69%) |
Aug 18, 2023 | 4.793 | 5.057 | 4.712 | 4.917 | 54,229 | +0.09(+1.93%) |
Aug 17, 2023 | 5.251 | 5.251 | 4.817 | 4.824 | 62,574 | -0.51(-9.61%) |
Aug 16, 2023 | 5.756 | 5.756 | 5.166 | 5.337 | 47,207 | -0.10(-1.86%) |
Aug 15, 2023 | 5.430 | 5.675 | 5.422 | 5.438 | 23,680 | -0.07(-1.27%) |
Aug 14, 2023 | 5.538 | 5.554 | 5.399 | 5.507 | 19,359 | +0.10(+1.87%) |
Aug 11, 2023 | 5.438 | 5.461 | 5.290 | 5.406 | 8,716 | -0.02(-0.29%) |
Aug 10, 2023 | 5.274 | 5.430 | 5.274 | 5.422 | 9,021 | +0.06(+1.16%) |
Aug 09, 2023 | 5.344 | 5.360 | 5.251 | 5.360 | 19,728 | +0.06(+1.17%) |
Aug 08, 2023 | 5.212 | 5.391 | 5.204 | 5.298 | 16,863 | +0.05(+0.89%) |
Aug 07, 2023 | 5.282 | 5.500 | 5.173 | 5.251 | 34,152 | -0.07(-1.31%) |
Aug 04, 2023 | 5.577 | 5.577 | 5.290 | 5.321 | 75,656 | -0.25(-4.46%) |
Aug 03, 2023 | 5.554 | 5.663 | 5.507 | 5.570 | 17,846 | +0.02(+0.28%) |
Aug 02, 2023 | 5.601 | 5.656 | 5.554 | 5.554 | 29,063 | -0.23(-3.90%) |