Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 4.870 | 5.030 | 4.850 | 4.980 | 82,729 | +0.08(+1.63%) |
Oct 30, 2023 | 4.970 | 5.080 | 4.850 | 4.900 | 67,565 | -0.10(-2.00%) |
Oct 27, 2023 | 5.050 | 5.110 | 4.960 | 5.000 | 55,848 | -0.09(-1.77%) |
Oct 26, 2023 | 4.910 | 5.110 | 4.900 | 5.090 | 144,909 | +0.12(+2.41%) |
Oct 25, 2023 | 4.990 | 5.090 | 4.890 | 4.970 | 73,042 | -0.01(-0.20%) |
Oct 24, 2023 | 5.100 | 5.120 | 4.950 | 4.980 | 158,819 | -0.10(-1.97%) |
Oct 23, 2023 | 5.260 | 5.260 | 5.050 | 5.080 | 97,650 | -0.18(-3.42%) |
Oct 20, 2023 | 5.210 | 5.280 | 5.170 | 5.260 | 88,657 | -0.01(-0.19%) |
Oct 19, 2023 | 5.240 | 5.340 | 5.200 | 5.270 | 68,844 | -0.01(-0.19%) |
Oct 18, 2023 | 5.350 | 5.430 | 5.280 | 5.280 | 60,834 | -0.02(-0.38%) |
Oct 17, 2023 | 5.270 | 5.390 | 5.240 | 5.300 | 51,901 | +0.06(+1.15%) |
Oct 16, 2023 | 5.410 | 5.410 | 5.240 | 5.240 | 98,659 | -0.17(-3.14%) |
Oct 13, 2023 | 5.390 | 5.470 | 5.290 | 5.410 | 180,973 | +0.12(+2.27%) |
Oct 12, 2023 | 5.380 | 5.380 | 5.250 | 5.290 | 56,994 | +0.00(+0.00%) |
Oct 11, 2023 | 5.440 | 5.450 | 5.230 | 5.290 | 138,374 | -0.14(-2.58%) |
Oct 10, 2023 | 5.210 | 5.450 | 5.210 | 5.430 | 174,502 | +0.25(+4.83%) |
Oct 06, 2023 | 5.180 | 0 | +0.23(+4.65%) | |||
Oct 05, 2023 | 4.980 | 5.040 | 4.870 | 4.950 | 99,540 | -0.12(-2.37%) |
Oct 04, 2023 | 5.110 | 5.110 | 4.950 | 5.070 | 299,114 | -0.07(-1.36%) |
Oct 03, 2023 | 5.120 | 5.170 | 5.050 | 5.140 | 197,633 | +0.00(+0.00%) |
Oct 02, 2023 | 5.420 | 5.470 | 5.120 | 5.140 | 193,197 | -0.30(-5.51%) |
Sep 29, 2023 | 5.470 | 5.520 | 5.410 | 5.440 | 111,311 | +0.03(+0.55%) |
Sep 28, 2023 | 5.480 | 5.530 | 5.400 | 5.410 | 148,484 | -0.05(-0.92%) |
Sep 27, 2023 | 5.390 | 5.460 | 5.310 | 5.460 | 127,773 | +0.18(+3.41%) |
Sep 26, 2023 | 5.400 | 5.400 | 5.250 | 5.280 | 63,086 | -0.07(-1.31%) |
Sep 25, 2023 | 5.320 | 5.380 | 5.350 | 5.350 | 103,601 | +0.02(+0.38%) |
Sep 22, 2023 | 5.430 | 5.500 | 5.320 | 5.330 | 177,532 | -0.02(-0.37%) |
Sep 21, 2023 | 5.530 | 5.530 | 5.260 | 5.350 | 135,358 | -0.12(-2.19%) |
Sep 20, 2023 | 5.550 | 5.640 | 5.470 | 5.470 | 70,018 | -0.07(-1.26%) |
Sep 19, 2023 | 5.750 | 5.770 | 5.490 | 5.540 | 138,223 | -0.18(-3.15%) |
Sep 18, 2023 | 5.720 | 5.750 | 5.620 | 5.720 | 112,405 | +0.03(+0.53%) |
Sep 15, 2023 | 5.700 | 5.790 | 5.690 | 5.690 | 60,808 | -0.12(-2.07%) |
Sep 14, 2023 | 5.800 | 5.850 | 5.740 | 5.810 | 123,425 | +0.04(+0.69%) |
Sep 13, 2023 | 5.790 | 5.790 | 5.680 | 5.770 | 99,290 | +0.05(+0.87%) |
Sep 12, 2023 | 5.610 | 5.750 | 5.600 | 5.720 | 105,022 | +0.13(+2.33%) |
Sep 11, 2023 | 5.710 | 5.790 | 5.580 | 5.590 | 214,090 | -0.06(-1.06%) |
Sep 08, 2023 | 5.720 | 5.820 | 5.650 | 5.650 | 87,181 | -0.10(-1.74%) |
Sep 07, 2023 | 5.840 | 5.840 | 5.710 | 5.750 | 78,505 | -0.10(-1.71%) |
Sep 06, 2023 | 5.760 | 5.880 | 5.740 | 5.850 | 163,210 | +0.03(+0.52%) |
Sep 05, 2023 | 5.800 | 5.850 | 5.730 | 5.820 | 130,528 | +0.00(+0.00%) |
Sep 01, 2023 | 5.820 | 0 | +0.19(+3.37%) | |||
Aug 31, 2023 | 5.620 | 5.690 | 5.560 | 5.630 | 106,302 | +0.03(+0.54%) |
Aug 30, 2023 | 5.530 | 5.630 | 5.480 | 5.600 | 87,514 | +0.12(+2.19%) |
Aug 29, 2023 | 5.430 | 5.510 | 5.330 | 5.480 | 99,044 | +0.07(+1.29%) |
Aug 28, 2023 | 5.430 | 5.430 | 5.330 | 5.410 | 63,328 | +0.07(+1.31%) |
Aug 25, 2023 | 5.230 | 5.350 | 5.200 | 5.340 | 87,169 | +0.17(+3.29%) |
Aug 24, 2023 | 5.280 | 5.300 | 5.170 | 5.170 | 113,571 | -0.14(-2.64%) |
Aug 23, 2023 | 5.360 | 5.450 | 5.260 | 5.310 | 114,293 | -0.11(-2.03%) |
Aug 22, 2023 | 5.450 | 5.460 | 5.350 | 5.420 | 99,664 | -0.01(-0.18%) |
Aug 21, 2023 | 5.500 | 5.540 | 5.380 | 5.430 | 79,564 | -0.06(-1.09%) |
Aug 18, 2023 | 5.460 | 5.550 | 5.460 | 5.490 | 45,777 | -0.05(-0.90%) |
Aug 17, 2023 | 5.460 | 5.580 | 5.380 | 5.540 | 111,530 | +0.14(+2.59%) |
Aug 16, 2023 | 5.510 | 5.590 | 5.400 | 5.400 | 127,738 | -0.11(-2.00%) |
Aug 15, 2023 | 5.610 | 5.650 | 5.460 | 5.510 | 128,111 | -0.19(-3.33%) |
Aug 14, 2023 | 5.630 | 5.800 | 5.630 | 5.700 | 90,786 | -0.02(-0.35%) |
Aug 11, 2023 | 5.660 | 5.770 | 5.650 | 5.720 | 83,199 | +0.04(+0.70%) |
Aug 10, 2023 | 5.820 | 5.840 | 5.610 | 5.680 | 268,658 | -0.13(-2.24%) |
Aug 09, 2023 | 5.960 | 6.100 | 5.800 | 5.810 | 471,463 | -0.27(-4.44%) |
Aug 08, 2023 | 5.800 | 6.080 | 5.760 | 6.080 | 292,959 | +0.20(+3.40%) |
Aug 04, 2023 | 5.880 | 0 | +0.09(+1.55%) | |||
Aug 03, 2023 | 5.800 | 5.910 | 5.770 | 5.790 | 130,267 | -0.04(-0.69%) |
Aug 02, 2023 | 5.920 | 5.940 | 5.740 | 5.830 | 116,629 | -0.16(-2.67%) |