Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.730 | 5.849 | 5.621 | 5.839 | 2,388,416 | +0.26(+4.63%) |
Oct 30, 2023 | 5.800 | 5.889 | 5.332 | 5.581 | 6,336,665 | -0.16(-2.77%) |
Oct 27, 2023 | 5.810 | 5.889 | 5.710 | 5.740 | 3,275,475 | -0.16(-2.70%) |
Oct 26, 2023 | 5.750 | 5.919 | 5.710 | 5.899 | 2,592,666 | +0.15(+2.60%) |
Oct 25, 2023 | 5.909 | 5.909 | 5.730 | 5.750 | 2,326,118 | -0.18(-3.02%) |
Oct 24, 2023 | 5.859 | 5.969 | 5.820 | 5.929 | 1,649,492 | +0.11(+1.88%) |
Oct 23, 2023 | 5.780 | 5.929 | 5.750 | 5.820 | 3,171,752 | +0.02(+0.34%) |
Oct 20, 2023 | 5.780 | 5.884 | 5.780 | 5.800 | 2,054,435 | +0.02(+0.34%) |
Oct 19, 2023 | 5.820 | 5.899 | 5.770 | 5.780 | 2,055,065 | -0.04(-0.68%) |
Oct 18, 2023 | 5.859 | 5.910 | 5.800 | 5.820 | 1,874,529 | -0.12(-2.01%) |
Oct 17, 2023 | 5.879 | 6.009 | 5.839 | 5.939 | 2,274,980 | +0.08(+1.36%) |
Oct 16, 2023 | 5.790 | 5.929 | 5.750 | 5.859 | 2,053,567 | +0.08(+1.38%) |
Oct 13, 2023 | 5.969 | 5.989 | 5.720 | 5.780 | 2,095,201 | -0.24(-3.97%) |
Oct 12, 2023 | 5.969 | 6.048 | 5.820 | 6.019 | 2,932,086 | +0.06(+1.00%) |
Oct 11, 2023 | 6.038 | 6.088 | 5.879 | 5.959 | 4,226,750 | -0.08(-1.32%) |
Oct 10, 2023 | 5.750 | 6.068 | 5.750 | 6.038 | 6,786,679 | +0.29(+5.02%) |
Oct 09, 2023 | 5.471 | 5.770 | 5.422 | 5.750 | 3,217,274 | +0.25(+4.52%) |
Oct 06, 2023 | 5.382 | 5.531 | 5.382 | 5.501 | 1,886,318 | +0.11(+2.03%) |
Oct 05, 2023 | 5.173 | 5.407 | 5.153 | 5.392 | 2,045,246 | +0.13(+2.46%) |
Oct 04, 2023 | 5.133 | 5.282 | 5.113 | 5.262 | 2,165,163 | +0.16(+3.12%) |
Oct 03, 2023 | 5.213 | 5.302 | 5.073 | 5.103 | 2,560,345 | -0.13(-2.47%) |
Oct 02, 2023 | 5.253 | 5.302 | 5.203 | 5.233 | 2,031,210 | -0.02(-0.38%) |
Sep 29, 2023 | 5.352 | 5.411 | 5.233 | 5.253 | 1,556,695 | -0.10(-1.86%) |
Sep 28, 2023 | 5.173 | 5.422 | 5.173 | 5.352 | 2,410,928 | +0.18(+3.46%) |
Sep 27, 2023 | 5.213 | 5.263 | 5.153 | 5.173 | 1,486,466 | -0.04(-0.76%) |
Sep 26, 2023 | 5.213 | 5.292 | 5.203 | 5.213 | 1,886,431 | -0.04(-0.76%) |
Sep 25, 2023 | 5.133 | 5.262 | 5.203 | 5.253 | 1,492,340 | +0.08(+1.54%) |
Sep 22, 2023 | 5.272 | 5.332 | 5.078 | 5.173 | 2,377,581 | -0.09(-1.70%) |
Sep 21, 2023 | 5.173 | 5.347 | 5.024 | 5.262 | 2,398,284 | -0.02(-0.38%) |
Sep 20, 2023 | 5.302 | 5.391 | 5.233 | 5.282 | 2,802,911 | +0.00(+0.00%) |
Sep 19, 2023 | 5.362 | 5.412 | 5.262 | 5.282 | 3,099,762 | -0.10(-1.85%) |
Sep 18, 2023 | 5.253 | 5.447 | 5.253 | 5.382 | 3,268,992 | +0.09(+1.69%) |
Sep 15, 2023 | 5.282 | 5.432 | 5.253 | 5.292 | 6,791,210 | +0.01(+0.19%) |
Sep 14, 2023 | 5.312 | 5.383 | 5.243 | 5.282 | 2,660,899 | +0.00(+0.00%) |
Sep 13, 2023 | 5.173 | 5.312 | 5.108 | 5.282 | 4,106,415 | +0.11(+2.12%) |
Sep 12, 2023 | 5.123 | 5.233 | 5.113 | 5.173 | 2,379,359 | +0.02(+0.39%) |
Sep 11, 2023 | 5.034 | 5.163 | 5.153 | 1,862,469 | +0.15(+3.08%) | |
Sep 06, 2023 | 4.999 | 0 | -0.04(-0.89%) | |||
Sep 05, 2023 | 4.964 | 5.054 | 4.775 | 5.044 | 2,571,311 | +0.06(+1.20%) |
Sep 01, 2023 | 4.914 | 5.073 | 4.865 | 4.984 | 1,686,011 | +0.07(+1.42%) |
Aug 31, 2023 | 4.835 | 4.959 | 4.795 | 4.914 | 3,307,384 | +0.08(+1.65%) |
Aug 30, 2023 | 4.994 | 5.014 | 4.800 | 4.835 | 3,663,144 | -0.18(-3.57%) |
Aug 29, 2023 | 5.024 | 5.103 | 4.984 | 5.014 | 5,626,252 | -0.01(-0.20%) |
Aug 28, 2023 | 5.034 | 5.138 | 5.014 | 5.024 | 1,667,552 | -0.05(-0.98%) |
Aug 25, 2023 | 5.054 | 5.123 | 4.954 | 5.073 | 1,520,370 | +0.03(+0.59%) |
Aug 24, 2023 | 5.103 | 5.153 | 5.044 | 5.044 | 961,919 | -0.06(-1.17%) |
Aug 23, 2023 | 4.924 | 5.123 | 4.924 | 5.103 | 1,102,137 | +0.16(+3.22%) |
Aug 22, 2023 | 5.014 | 5.063 | 4.860 | 4.944 | 1,337,809 | -0.07(-1.39%) |
Aug 21, 2023 | 4.964 | 5.064 | 4.894 | 5.014 | 1,045,888 | +0.05(+1.00%) |
Aug 18, 2023 | 4.875 | 4.974 | 4.875 | 4.964 | 837,479 | -0.01(-0.20%) |
Aug 17, 2023 | 4.924 | 4.984 | 4.835 | 4.974 | 1,652,487 | +0.06(+1.21%) |
Aug 16, 2023 | 4.895 | 4.974 | 4.895 | 4.914 | 791,747 | -0.01(-0.20%) |
Aug 15, 2023 | 4.984 | 5.063 | 4.815 | 4.924 | 774,694 | -0.10(-1.98%) |
Aug 14, 2023 | 5.063 | 5.103 | 4.969 | 5.024 | 1,324,730 | -0.07(-1.36%) |
Aug 11, 2023 | 5.034 | 5.123 | 5.004 | 5.093 | 904,761 | +0.01(+0.20%) |
Aug 10, 2023 | 5.014 | 5.252 | 5.014 | 5.083 | 1,398,184 | +0.09(+1.79%) |
Aug 09, 2023 | 4.964 | 5.038 | 4.944 | 4.994 | 1,986,731 | -0.03(-0.59%) |
Aug 08, 2023 | 4.994 | 5.073 | 4.954 | 5.024 | 1,061,669 | -0.07(-1.36%) |
Aug 07, 2023 | 5.053 | 5.113 | 4.974 | 5.093 | 1,008,336 | +0.06(+1.18%) |
Aug 04, 2023 | 5.024 | 5.133 | 4.964 | 5.034 | 1,059,108 | -0.04(-0.78%) |
Aug 03, 2023 | 5.133 | 5.192 | 5.024 | 5.073 | 1,559,517 | -0.06(-1.16%) |
Aug 02, 2023 | 4.746 | 5.192 | 4.666 | 5.133 | 3,742,146 | +0.51(+10.94%) |