Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.743 | 5.863 | 5.633 | 5.853 | 2,383,061 | +0.26(+4.63%) |
Oct 30, 2023 | 5.813 | 5.902 | 5.344 | 5.593 | 6,322,457 | -0.16(-2.77%) |
Oct 27, 2023 | 5.823 | 5.902 | 5.723 | 5.753 | 3,268,131 | -0.16(-2.70%) |
Oct 26, 2023 | 5.763 | 5.932 | 5.723 | 5.912 | 2,586,853 | +0.15(+2.60%) |
Oct 25, 2023 | 5.922 | 5.922 | 5.743 | 5.763 | 2,320,903 | -0.18(-3.02%) |
Oct 24, 2023 | 5.873 | 5.982 | 5.833 | 5.942 | 1,645,793 | +0.11(+1.88%) |
Oct 23, 2023 | 5.793 | 5.942 | 5.763 | 5.833 | 3,164,641 | +0.02(+0.34%) |
Oct 20, 2023 | 5.793 | 5.897 | 5.793 | 5.813 | 2,049,829 | +0.02(+0.34%) |
Oct 19, 2023 | 5.833 | 5.912 | 5.783 | 5.793 | 2,050,457 | -0.04(-0.68%) |
Oct 18, 2023 | 5.873 | 5.923 | 5.813 | 5.833 | 1,870,326 | -0.12(-2.01%) |
Oct 17, 2023 | 5.892 | 6.022 | 5.853 | 5.952 | 2,269,879 | +0.08(+1.36%) |
Oct 16, 2023 | 5.803 | 5.942 | 5.763 | 5.873 | 2,048,962 | +0.08(+1.38%) |
Oct 13, 2023 | 5.982 | 6.002 | 5.733 | 5.793 | 2,090,504 | -0.24(-3.97%) |
Oct 12, 2023 | 5.982 | 6.062 | 5.833 | 6.032 | 2,925,512 | +0.06(+1.00%) |
Oct 11, 2023 | 6.052 | 6.102 | 5.892 | 5.972 | 4,217,273 | -0.08(-1.32%) |
Oct 10, 2023 | 5.763 | 6.082 | 5.763 | 6.052 | 6,771,462 | +0.29(+5.02%) |
Oct 09, 2023 | 5.484 | 5.783 | 5.434 | 5.763 | 3,210,060 | +0.25(+4.52%) |
Oct 06, 2023 | 5.394 | 5.543 | 5.394 | 5.514 | 1,882,089 | +0.11(+2.03%) |
Oct 05, 2023 | 5.185 | 5.419 | 5.165 | 5.404 | 2,040,661 | +0.13(+2.46%) |
Oct 04, 2023 | 5.145 | 5.294 | 5.125 | 5.274 | 2,160,308 | +0.16(+3.12%) |
Oct 03, 2023 | 5.224 | 5.314 | 5.085 | 5.115 | 2,554,605 | -0.13(-2.47%) |
Oct 02, 2023 | 5.264 | 5.314 | 5.214 | 5.244 | 2,026,656 | -0.02(-0.38%) |
Sep 29, 2023 | 5.364 | 5.423 | 5.244 | 5.264 | 1,553,205 | -0.10(-1.86%) |
Sep 28, 2023 | 5.185 | 5.434 | 5.185 | 5.364 | 2,405,522 | +0.18(+3.46%) |
Sep 27, 2023 | 5.224 | 5.274 | 5.165 | 5.185 | 1,483,134 | -0.04(-0.76%) |
Sep 26, 2023 | 5.224 | 5.304 | 5.214 | 5.224 | 1,882,201 | -0.04(-0.76%) |
Sep 25, 2023 | 5.145 | 5.274 | 5.214 | 5.264 | 1,488,994 | +0.08(+1.54%) |
Sep 22, 2023 | 5.284 | 5.344 | 5.090 | 5.185 | 2,372,250 | -0.09(-1.70%) |
Sep 21, 2023 | 5.185 | 5.359 | 5.035 | 5.274 | 2,392,907 | -0.02(-0.38%) |
Sep 20, 2023 | 5.314 | 5.403 | 5.244 | 5.294 | 2,796,626 | +0.00(+0.00%) |
Sep 19, 2023 | 5.374 | 5.425 | 5.274 | 5.294 | 3,092,812 | -0.10(-1.85%) |
Sep 18, 2023 | 5.264 | 5.459 | 5.264 | 5.394 | 3,261,663 | +0.09(+1.69%) |
Sep 15, 2023 | 5.294 | 5.444 | 5.264 | 5.304 | 6,775,983 | +0.01(+0.19%) |
Sep 14, 2023 | 5.324 | 5.395 | 5.254 | 5.294 | 2,654,933 | +0.00(+0.00%) |
Sep 13, 2023 | 5.185 | 5.324 | 5.120 | 5.294 | 4,097,208 | +0.11(+2.12%) |
Sep 12, 2023 | 5.135 | 5.244 | 5.125 | 5.185 | 2,374,024 | +0.02(+0.39%) |
Sep 11, 2023 | 5.045 | 5.175 | 5.165 | 1,858,293 | +0.15(+3.08%) | |
Sep 06, 2023 | 5.010 | 0 | -0.04(-0.89%) | |||
Sep 05, 2023 | 4.975 | 5.065 | 4.786 | 5.055 | 2,565,546 | +0.06(+1.20%) |
Sep 01, 2023 | 4.925 | 5.085 | 4.875 | 4.995 | 1,682,231 | +0.07(+1.42%) |
Aug 31, 2023 | 4.846 | 4.970 | 4.806 | 4.925 | 3,299,968 | +0.08(+1.65%) |
Aug 30, 2023 | 5.005 | 5.025 | 4.811 | 4.846 | 3,654,931 | -0.18(-3.57%) |
Aug 29, 2023 | 5.035 | 5.115 | 4.995 | 5.025 | 5,613,637 | -0.01(-0.20%) |
Aug 28, 2023 | 5.045 | 5.150 | 5.025 | 5.035 | 1,663,813 | -0.05(-0.98%) |
Aug 25, 2023 | 5.065 | 5.135 | 4.965 | 5.085 | 1,516,961 | +0.03(+0.59%) |
Aug 24, 2023 | 5.115 | 5.165 | 5.055 | 5.055 | 959,762 | -0.06(-1.17%) |
Aug 23, 2023 | 4.935 | 5.135 | 4.935 | 5.115 | 1,099,666 | +0.16(+3.22%) |
Aug 22, 2023 | 5.025 | 5.075 | 4.870 | 4.955 | 1,334,809 | -0.07(-1.39%) |
Aug 21, 2023 | 4.975 | 5.075 | 4.905 | 5.025 | 1,043,543 | +0.05(+1.00%) |
Aug 18, 2023 | 4.886 | 4.985 | 4.886 | 4.975 | 835,601 | -0.01(-0.20%) |
Aug 17, 2023 | 4.935 | 4.995 | 4.846 | 4.985 | 1,648,782 | +0.06(+1.21%) |
Aug 16, 2023 | 4.906 | 4.985 | 4.906 | 4.925 | 789,972 | -0.01(-0.20%) |
Aug 15, 2023 | 4.995 | 5.075 | 4.826 | 4.935 | 772,957 | -0.10(-1.98%) |
Aug 14, 2023 | 5.075 | 5.114 | 4.980 | 5.035 | 1,321,760 | -0.07(-1.36%) |
Aug 11, 2023 | 5.045 | 5.134 | 5.015 | 5.105 | 902,733 | +0.01(+0.20%) |
Aug 10, 2023 | 5.025 | 5.264 | 5.025 | 5.095 | 1,395,049 | +0.09(+1.79%) |
Aug 09, 2023 | 4.975 | 5.050 | 4.955 | 5.005 | 1,982,276 | -0.03(-0.59%) |
Aug 08, 2023 | 5.005 | 5.085 | 4.965 | 5.035 | 1,059,289 | -0.07(-1.36%) |
Aug 07, 2023 | 5.065 | 5.124 | 4.985 | 5.105 | 1,006,075 | +0.06(+1.18%) |
Aug 04, 2023 | 5.035 | 5.144 | 4.975 | 5.045 | 1,056,733 | -0.04(-0.78%) |
Aug 03, 2023 | 5.144 | 5.204 | 5.035 | 5.085 | 1,556,021 | -0.06(-1.16%) |
Aug 02, 2023 | 4.756 | 5.204 | 4.677 | 5.144 | 3,733,756 | +0.51(+10.94%) |