Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.718 | 5.837 | 5.609 | 5.827 | 2,393,536 | +0.26(+4.63%) |
Oct 30, 2023 | 5.787 | 5.877 | 5.321 | 5.569 | 6,350,248 | -0.16(-2.77%) |
Oct 27, 2023 | 5.797 | 5.877 | 5.698 | 5.728 | 3,282,496 | -0.16(-2.70%) |
Oct 26, 2023 | 5.738 | 5.906 | 5.698 | 5.887 | 2,598,224 | +0.15(+2.60%) |
Oct 25, 2023 | 5.896 | 5.896 | 5.718 | 5.738 | 2,331,104 | -0.18(-3.02%) |
Oct 24, 2023 | 5.847 | 5.956 | 5.807 | 5.916 | 1,653,028 | +0.11(+1.88%) |
Oct 23, 2023 | 5.767 | 5.916 | 5.738 | 5.807 | 3,178,551 | +0.02(+0.34%) |
Oct 20, 2023 | 5.767 | 5.872 | 5.767 | 5.787 | 2,058,839 | +0.02(+0.34%) |
Oct 19, 2023 | 5.807 | 5.887 | 5.757 | 5.767 | 2,059,470 | -0.04(-0.68%) |
Oct 18, 2023 | 5.847 | 5.897 | 5.787 | 5.807 | 1,878,547 | -0.12(-2.01%) |
Oct 17, 2023 | 5.867 | 5.996 | 5.827 | 5.926 | 2,279,857 | +0.08(+1.36%) |
Oct 16, 2023 | 5.777 | 5.916 | 5.738 | 5.847 | 2,057,969 | +0.08(+1.38%) |
Oct 13, 2023 | 5.956 | 5.976 | 5.708 | 5.767 | 2,099,693 | -0.24(-3.97%) |
Oct 12, 2023 | 5.956 | 6.035 | 5.807 | 6.006 | 2,938,371 | +0.06(+1.00%) |
Oct 11, 2023 | 6.025 | 6.075 | 5.867 | 5.946 | 4,235,810 | -0.08(-1.32%) |
Oct 10, 2023 | 5.738 | 6.055 | 5.738 | 6.025 | 6,801,227 | +0.29(+5.02%) |
Oct 09, 2023 | 5.460 | 5.757 | 5.410 | 5.738 | 3,224,171 | +0.25(+4.52%) |
Oct 06, 2023 | 5.370 | 5.519 | 5.370 | 5.489 | 1,890,362 | +0.11(+2.03%) |
Oct 05, 2023 | 5.162 | 5.395 | 5.142 | 5.380 | 2,049,631 | +0.13(+2.46%) |
Oct 04, 2023 | 5.122 | 5.271 | 5.102 | 5.251 | 2,169,804 | +0.16(+3.12%) |
Oct 03, 2023 | 5.202 | 5.291 | 5.063 | 5.092 | 2,565,834 | -0.13(-2.47%) |
Oct 02, 2023 | 5.241 | 5.291 | 5.192 | 5.221 | 2,035,565 | -0.02(-0.38%) |
Sep 29, 2023 | 5.341 | 5.399 | 5.221 | 5.241 | 1,560,032 | -0.10(-1.86%) |
Sep 28, 2023 | 5.162 | 5.410 | 5.162 | 5.341 | 2,416,096 | +0.18(+3.46%) |
Sep 27, 2023 | 5.202 | 5.251 | 5.142 | 5.162 | 1,489,653 | -0.04(-0.76%) |
Sep 26, 2023 | 5.202 | 5.281 | 5.192 | 5.202 | 1,890,475 | -0.04(-0.76%) |
Sep 25, 2023 | 5.122 | 5.251 | 5.192 | 5.241 | 1,495,539 | +0.08(+1.54%) |
Sep 22, 2023 | 5.261 | 5.321 | 5.068 | 5.162 | 2,382,678 | -0.09(-1.70%) |
Sep 21, 2023 | 5.162 | 5.336 | 5.013 | 5.251 | 2,403,425 | -0.02(-0.38%) |
Sep 20, 2023 | 5.291 | 5.380 | 5.221 | 5.271 | 2,808,919 | +0.00(+0.00%) |
Sep 19, 2023 | 5.350 | 5.401 | 5.251 | 5.271 | 3,106,407 | -0.10(-1.85%) |
Sep 18, 2023 | 5.241 | 5.435 | 5.241 | 5.370 | 3,276,000 | +0.09(+1.69%) |
Sep 15, 2023 | 5.271 | 5.420 | 5.241 | 5.281 | 6,805,767 | +0.01(+0.19%) |
Sep 14, 2023 | 5.301 | 5.371 | 5.231 | 5.271 | 2,666,603 | +0.00(+0.00%) |
Sep 13, 2023 | 5.162 | 5.301 | 5.097 | 5.271 | 4,115,218 | +0.11(+2.12%) |
Sep 12, 2023 | 5.112 | 5.221 | 5.102 | 5.162 | 2,384,460 | +0.02(+0.39%) |
Sep 11, 2023 | 5.023 | 5.152 | 5.142 | 1,866,462 | +0.15(+3.08%) | |
Sep 06, 2023 | 4.988 | 0 | -0.04(-0.89%) | |||
Sep 05, 2023 | 4.953 | 5.043 | 4.765 | 5.033 | 2,576,823 | +0.06(+1.20%) |
Sep 01, 2023 | 4.904 | 5.063 | 4.854 | 4.973 | 1,689,625 | +0.07(+1.42%) |
Aug 31, 2023 | 4.824 | 4.948 | 4.785 | 4.904 | 3,314,474 | +0.08(+1.65%) |
Aug 30, 2023 | 4.983 | 5.003 | 4.790 | 4.824 | 3,670,997 | -0.18(-3.57%) |
Aug 29, 2023 | 5.013 | 5.092 | 4.973 | 5.003 | 5,638,312 | -0.01(-0.20%) |
Aug 28, 2023 | 5.023 | 5.127 | 5.003 | 5.013 | 1,671,126 | -0.05(-0.98%) |
Aug 25, 2023 | 5.043 | 5.112 | 4.943 | 5.063 | 1,523,629 | +0.03(+0.59%) |
Aug 24, 2023 | 5.092 | 5.142 | 5.033 | 5.033 | 963,981 | -0.06(-1.17%) |
Aug 23, 2023 | 4.914 | 5.112 | 4.914 | 5.092 | 1,104,500 | +0.16(+3.22%) |
Aug 22, 2023 | 5.003 | 5.052 | 4.849 | 4.934 | 1,340,677 | -0.07(-1.39%) |
Aug 21, 2023 | 4.953 | 5.053 | 4.884 | 5.003 | 1,048,130 | +0.05(+1.00%) |
Aug 18, 2023 | 4.864 | 4.963 | 4.864 | 4.953 | 839,274 | -0.01(-0.20%) |
Aug 17, 2023 | 4.914 | 4.973 | 4.825 | 4.963 | 1,656,030 | +0.06(+1.21%) |
Aug 16, 2023 | 4.884 | 4.963 | 4.884 | 4.904 | 793,444 | -0.01(-0.20%) |
Aug 15, 2023 | 4.973 | 5.052 | 4.805 | 4.914 | 776,354 | -0.10(-1.98%) |
Aug 14, 2023 | 5.052 | 5.092 | 4.958 | 5.013 | 1,327,570 | -0.07(-1.36%) |
Aug 11, 2023 | 5.023 | 5.112 | 4.993 | 5.082 | 906,701 | +0.01(+0.20%) |
Aug 10, 2023 | 5.003 | 5.241 | 5.003 | 5.072 | 1,401,181 | +0.09(+1.79%) |
Aug 09, 2023 | 4.953 | 5.028 | 4.934 | 4.983 | 1,990,990 | -0.03(-0.59%) |
Aug 08, 2023 | 4.983 | 5.062 | 4.944 | 5.013 | 1,063,945 | -0.07(-1.36%) |
Aug 07, 2023 | 5.043 | 5.102 | 4.963 | 5.082 | 1,010,498 | +0.06(+1.18%) |
Aug 04, 2023 | 5.013 | 5.122 | 4.953 | 5.023 | 1,061,378 | -0.04(-0.78%) |
Aug 03, 2023 | 5.122 | 5.181 | 5.013 | 5.062 | 1,562,860 | -0.06(-1.16%) |
Aug 02, 2023 | 4.735 | 5.181 | 4.656 | 5.122 | 3,750,168 | +0.51(+10.94%) |