Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.428 | 4.557 | 4.363 | 4.538 | 1,466,547 | +0.11(+2.48%) |
Oct 30, 2023 | 4.508 | 4.627 | 4.403 | 4.428 | 1,045,288 | +0.01(+0.23%) |
Oct 27, 2023 | 4.528 | 4.592 | 4.408 | 4.418 | 711,643 | -0.07(-1.56%) |
Oct 26, 2023 | 4.438 | 4.528 | 4.358 | 4.488 | 982,052 | +0.05(+1.12%) |
Oct 25, 2023 | 4.637 | 4.637 | 4.418 | 4.438 | 628,040 | -0.20(-4.30%) |
Oct 24, 2023 | 4.518 | 4.677 | 4.518 | 4.637 | 990,431 | +0.14(+3.10%) |
Oct 23, 2023 | 4.388 | 4.548 | 4.268 | 4.498 | 918,848 | +0.08(+1.81%) |
Oct 20, 2023 | 4.637 | 4.637 | 4.398 | 4.418 | 835,339 | -0.21(-4.53%) |
Oct 19, 2023 | 4.677 | 4.827 | 4.607 | 4.627 | 672,683 | -0.07(-1.49%) |
Oct 18, 2023 | 4.857 | 4.877 | 4.697 | 4.697 | 1,217,175 | -0.22(-4.46%) |
Oct 17, 2023 | 4.837 | 4.986 | 4.837 | 4.917 | 557,519 | +0.06(+1.23%) |
Oct 16, 2023 | 4.897 | 4.966 | 4.817 | 4.857 | 710,103 | +0.00(+0.00%) |
Oct 13, 2023 | 4.966 | 5.021 | 4.848 | 4.857 | 530,233 | -0.11(-2.21%) |
Oct 12, 2023 | 5.086 | 5.091 | 4.907 | 4.966 | 624,702 | -0.11(-2.16%) |
Oct 11, 2023 | 5.156 | 5.161 | 5.056 | 5.076 | 952,508 | -0.05(-0.97%) |
Oct 10, 2023 | 5.076 | 5.176 | 5.076 | 5.126 | 545,469 | +0.07(+1.38%) |
Oct 09, 2023 | 4.996 | 5.111 | 4.966 | 5.056 | 416,798 | +0.05(+1.00%) |
Oct 06, 2023 | 4.817 | 5.056 | 4.812 | 5.006 | 566,691 | +0.12(+2.45%) |
Oct 05, 2023 | 4.817 | 4.926 | 4.757 | 4.887 | 699,935 | +0.08(+1.66%) |
Oct 04, 2023 | 5.036 | 5.066 | 4.777 | 4.807 | 1,539,794 | -0.26(-5.12%) |
Oct 03, 2023 | 4.946 | 5.081 | 4.946 | 5.066 | 1,075,505 | +0.08(+1.60%) |
Oct 02, 2023 | 5.166 | 5.166 | 4.936 | 4.986 | 463,680 | -0.20(-3.85%) |
Sep 29, 2023 | 5.206 | 5.310 | 5.166 | 5.186 | 639,855 | +0.03(+0.68%) |
Sep 28, 2023 | 5.036 | 5.176 | 5.026 | 5.151 | 690,315 | +0.10(+2.08%) |
Sep 27, 2023 | 5.086 | 5.156 | 4.996 | 5.046 | 698,995 | -0.03(-0.59%) |
Sep 26, 2023 | 5.086 | 5.166 | 5.036 | 5.076 | 784,783 | -0.06(-1.17%) |
Sep 25, 2023 | 5.096 | 5.176 | 5.126 | 5.136 | 284,083 | -0.03(-0.58%) |
Sep 22, 2023 | 5.186 | 5.266 | 5.126 | 5.166 | 796,216 | +0.01(+0.19%) |
Sep 21, 2023 | 5.216 | 5.226 | 5.096 | 5.156 | 1,283,710 | -0.15(-2.82%) |
Sep 20, 2023 | 5.335 | 5.475 | 5.305 | 5.305 | 1,044,021 | +0.01(+0.19%) |
Sep 19, 2023 | 5.186 | 5.335 | 5.161 | 5.295 | 446,023 | +0.11(+2.12%) |
Sep 18, 2023 | 5.435 | 5.435 | 5.156 | 5.186 | 941,154 | -0.23(-4.24%) |
Sep 15, 2023 | 5.565 | 5.575 | 5.375 | 5.415 | 932,954 | -0.18(-3.21%) |
Sep 14, 2023 | 5.505 | 5.694 | 5.505 | 5.595 | 848,611 | +0.16(+2.94%) |
Sep 13, 2023 | 5.385 | 5.445 | 5.255 | 5.435 | 964,147 | +0.08(+1.49%) |
Sep 12, 2023 | 5.305 | 5.420 | 5.295 | 5.355 | 1,146,419 | +0.06(+1.13%) |
Sep 11, 2023 | 5.385 | 5.435 | 5.285 | 5.295 | 558,864 | -0.04(-0.75%) |
Sep 08, 2023 | 5.266 | 5.395 | 5.266 | 5.335 | 675,275 | +0.05(+0.94%) |
Sep 07, 2023 | 5.276 | 5.305 | 5.216 | 5.285 | 748,069 | -0.05(-0.93%) |
Sep 06, 2023 | 5.495 | 5.645 | 5.266 | 5.335 | 931,109 | -0.18(-3.26%) |
Sep 05, 2023 | 5.365 | 5.545 | 5.355 | 5.515 | 869,976 | +0.14(+2.60%) |
Sep 01, 2023 | 5.385 | 5.455 | 5.325 | 5.375 | 467,993 | +0.06(+1.13%) |
Aug 31, 2023 | 5.315 | 5.375 | 5.260 | 5.315 | 642,099 | -0.01(-0.19%) |
Aug 30, 2023 | 5.445 | 5.445 | 5.300 | 5.325 | 539,286 | -0.14(-2.55%) |
Aug 29, 2023 | 5.415 | 5.475 | 5.335 | 5.465 | 630,212 | +0.07(+1.29%) |
Aug 28, 2023 | 5.515 | 5.555 | 5.385 | 5.395 | 755,515 | -0.08(-1.46%) |
Aug 25, 2023 | 5.495 | 5.585 | 5.425 | 5.475 | 911,232 | -0.02(-0.36%) |
Aug 24, 2023 | 5.555 | 5.555 | 5.445 | 5.495 | 883,206 | -0.06(-1.08%) |
Aug 23, 2023 | 5.595 | 5.625 | 5.440 | 5.555 | 1,038,753 | -0.06(-1.07%) |
Aug 22, 2023 | 5.704 | 5.774 | 5.600 | 5.615 | 610,917 | -0.05(-0.88%) |
Aug 21, 2023 | 5.575 | 5.689 | 5.515 | 5.664 | 836,599 | +0.09(+1.61%) |
Aug 18, 2023 | 5.505 | 5.659 | 5.454 | 5.575 | 1,402,516 | -0.01(-0.18%) |
Aug 17, 2023 | 5.645 | 5.714 | 5.530 | 5.585 | 1,656,223 | -0.02(-0.36%) |
Aug 16, 2023 | 5.076 | 5.645 | 5.066 | 5.605 | 3,688,003 | +0.48(+9.34%) |
Aug 15, 2023 | 5.385 | 5.565 | 4.991 | 5.126 | 4,744,210 | +0.31(+6.42%) |
Aug 14, 2023 | 4.777 | 4.827 | 4.627 | 4.817 | 1,475,649 | +0.00(+0.00%) |
Aug 11, 2023 | 4.917 | 4.917 | 4.747 | 4.817 | 1,070,916 | -0.10(-2.03%) |
Aug 10, 2023 | 5.036 | 5.046 | 4.867 | 4.917 | 1,013,373 | -0.09(-1.79%) |
Aug 09, 2023 | 5.325 | 5.475 | 4.917 | 5.006 | 1,408,788 | +0.05(+1.01%) |
Aug 08, 2023 | 4.976 | 4.985 | 4.787 | 4.956 | 1,347,465 | -0.10(-1.97%) |
Aug 07, 2023 | 5.036 | 5.111 | 4.971 | 5.056 | 774,904 | +0.04(+0.80%) |
Aug 04, 2023 | 5.086 | 5.136 | 5.006 | 5.016 | 475,160 | -0.05(-0.98%) |
Aug 03, 2023 | 5.036 | 5.131 | 4.926 | 5.066 | 836,735 | +0.04(+0.79%) |
Aug 02, 2023 | 5.305 | 5.345 | 5.016 | 5.026 | 995,410 | -0.35(-6.49%) |