Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.489 | 4.494 | 4.301 | 4.334 | 967,864 | -0.15(-3.24%) |
Aug 30, 2023 | 4.499 | 4.538 | 4.392 | 4.480 | 1,211,883 | +0.11(+2.43%) |
Aug 29, 2023 | 4.373 | 4.426 | 4.325 | 4.373 | 1,301,823 | +0.01(+0.22%) |
Aug 28, 2023 | 4.315 | 4.392 | 4.286 | 4.363 | 742,038 | +0.08(+1.81%) |
Aug 25, 2023 | 4.402 | 4.436 | 4.247 | 4.286 | 1,158,722 | -0.08(-1.77%) |
Aug 24, 2023 | 4.412 | 4.455 | 4.325 | 4.363 | 698,150 | -0.09(-1.96%) |
Aug 23, 2023 | 4.383 | 4.480 | 4.383 | 4.451 | 731,172 | +0.11(+2.45%) |
Aug 22, 2023 | 4.460 | 4.480 | 4.344 | 4.344 | 815,932 | -0.09(-1.97%) |
Aug 21, 2023 | 4.480 | 4.489 | 4.373 | 4.431 | 907,722 | -0.04(-0.87%) |
Aug 18, 2023 | 4.412 | 4.528 | 4.412 | 4.470 | 1,271,127 | +0.00(+0.00%) |
Aug 17, 2023 | 4.576 | 4.576 | 4.441 | 4.470 | 739,471 | -0.07(-1.49%) |
Aug 16, 2023 | 4.557 | 4.596 | 4.480 | 4.538 | 1,088,867 | -0.05(-1.05%) |
Aug 15, 2023 | 4.509 | 4.605 | 4.480 | 4.586 | 1,054,874 | +0.05(+1.07%) |
Aug 14, 2023 | 4.615 | 4.615 | 4.392 | 4.538 | 1,381,798 | -0.09(-1.88%) |
Aug 11, 2023 | 4.702 | 4.736 | 4.615 | 4.625 | 832,292 | -0.08(-1.65%) |
Aug 10, 2023 | 4.828 | 4.876 | 4.688 | 4.702 | 871,168 | -0.07(-1.42%) |
Aug 09, 2023 | 4.779 | 4.867 | 4.750 | 4.770 | 1,177,741 | +0.02(+0.41%) |
Aug 08, 2023 | 4.683 | 4.784 | 4.567 | 4.750 | 848,173 | +0.03(+0.61%) |
Aug 07, 2023 | 4.741 | 4.755 | 4.615 | 4.721 | 968,685 | -0.03(-0.61%) |
Aug 04, 2023 | 4.702 | 4.823 | 4.673 | 4.750 | 1,198,575 | +0.10(+2.08%) |
Aug 03, 2023 | 4.663 | 4.702 | 4.528 | 4.654 | 1,352,795 | -0.01(-0.21%) |
Aug 02, 2023 | 4.867 | 4.867 | 4.596 | 4.663 | 1,784,907 | -0.28(-5.68%) |
Aug 01, 2023 | 5.137 | 5.137 | 4.934 | 4.944 | 1,270,748 | -0.19(-3.77%) |
Jul 31, 2023 | 5.050 | 5.191 | 5.021 | 5.137 | 2,158,352 | +0.12(+2.31%) |
Jul 28, 2023 | 4.915 | 5.137 | 4.847 | 5.021 | 2,453,337 | +0.20(+4.22%) |
Jul 27, 2023 | 4.634 | 4.891 | 4.596 | 4.818 | 2,966,978 | +0.25(+5.51%) |
Jul 26, 2023 | 4.412 | 4.721 | 4.247 | 4.567 | 7,243,254 | +0.10(+2.16%) |
Jul 25, 2023 | 4.673 | 4.683 | 4.422 | 4.470 | 2,251,858 | -0.22(-4.74%) |
Jul 24, 2023 | 4.731 | 4.741 | 4.644 | 4.692 | 1,159,539 | -0.03(-0.61%) |
Jul 21, 2023 | 4.750 | 4.760 | 4.673 | 4.721 | 1,166,053 | -0.02(-0.41%) |
Jul 20, 2023 | 4.867 | 4.867 | 4.678 | 4.741 | 1,291,059 | -0.11(-2.20%) |
Jul 19, 2023 | 4.750 | 4.886 | 4.721 | 4.847 | 1,226,436 | +0.11(+2.24%) |
Jul 18, 2023 | 4.625 | 4.755 | 4.610 | 4.741 | 1,613,817 | +0.11(+2.30%) |
Jul 17, 2023 | 4.625 | 4.663 | 4.489 | 4.634 | 1,480,379 | +0.02(+0.42%) |
Jul 14, 2023 | 4.857 | 4.862 | 4.615 | 4.615 | 1,708,427 | -0.26(-5.36%) |
Jul 13, 2023 | 4.867 | 4.925 | 4.842 | 4.876 | 523,114 | +0.06(+1.20%) |
Jul 12, 2023 | 4.847 | 4.934 | 4.809 | 4.818 | 973,990 | +0.09(+1.84%) |
Jul 11, 2023 | 4.712 | 4.770 | 4.654 | 4.731 | 1,386,004 | +0.03(+0.62%) |
Jul 10, 2023 | 4.760 | 4.867 | 4.692 | 4.702 | 941,488 | -0.09(-1.82%) |
Jul 07, 2023 | 4.789 | 4.891 | 4.760 | 4.789 | 1,349,179 | +0.06(+1.23%) |
Jul 06, 2023 | 4.954 | 4.963 | 4.615 | 4.731 | 2,000,442 | -0.28(-5.60%) |
Jul 05, 2023 | 5.070 | 5.070 | 4.973 | 5.012 | 754,256 | -0.11(-2.08%) |
Jul 03, 2023 | 4.983 | 5.118 | 4.954 | 5.118 | 599,338 | +0.15(+3.12%) |
Jun 30, 2023 | 5.050 | 5.050 | 4.954 | 4.963 | 1,691,604 | -0.04(-0.77%) |
Jun 29, 2023 | 5.079 | 5.079 | 4.992 | 5.002 | 1,752,646 | -0.04(-0.77%) |
Jun 28, 2023 | 5.147 | 5.147 | 4.973 | 5.041 | 1,041,976 | -0.06(-1.14%) |
Jun 27, 2023 | 4.983 | 5.147 | 4.944 | 5.099 | 940,387 | +0.15(+3.13%) |
Jun 26, 2023 | 4.876 | 5.026 | 4.871 | 4.944 | 1,180,393 | +0.10(+2.00%) |
Jun 23, 2023 | 4.886 | 4.905 | 4.828 | 4.847 | 1,878,881 | -0.06(-1.18%) |
Jun 22, 2023 | 4.925 | 4.958 | 4.867 | 4.905 | 1,897,213 | -0.01(-0.20%) |
Jun 21, 2023 | 4.983 | 4.997 | 4.910 | 4.915 | 1,746,834 | -0.12(-2.31%) |
Jun 20, 2023 | 5.108 | 5.108 | 4.992 | 5.031 | 1,952,434 | -0.12(-2.26%) |
Jun 16, 2023 | 5.176 | 5.186 | 5.012 | 5.147 | 2,436,171 | -0.08(-1.48%) |