Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.948 | 4.972 | 4.851 | 4.899 | 9,155,747 | -0.05(-0.98%) |
Aug 30, 2023 | 4.967 | 5.015 | 4.919 | 4.948 | 11,048,690 | +0.03(+0.59%) |
Aug 29, 2023 | 4.803 | 4.938 | 4.774 | 4.919 | 11,540,926 | +0.10(+2.00%) |
Aug 28, 2023 | 4.667 | 4.861 | 4.667 | 4.822 | 11,613,420 | +0.17(+3.74%) |
Aug 25, 2023 | 4.725 | 4.783 | 4.580 | 4.648 | 10,963,339 | -0.10(-2.04%) |
Aug 24, 2023 | 4.725 | 4.822 | 4.667 | 4.745 | 8,643,172 | +0.00(+0.00%) |
Aug 23, 2023 | 4.648 | 4.803 | 4.629 | 4.745 | 8,651,399 | +0.21(+4.71%) |
Aug 22, 2023 | 4.503 | 4.550 | 4.455 | 4.531 | 8,838,782 | +0.05(+1.06%) |
Aug 21, 2023 | 4.436 | 4.503 | 4.398 | 4.484 | 7,199,182 | +0.09(+1.95%) |
Aug 18, 2023 | 4.436 | 4.446 | 4.379 | 4.398 | 6,839,914 | -0.06(-1.28%) |
Aug 17, 2023 | 4.541 | 4.584 | 4.436 | 4.455 | 8,907,813 | -0.03(-0.64%) |
Aug 16, 2023 | 4.550 | 4.584 | 4.474 | 4.484 | 9,293,361 | -0.10(-2.08%) |
Aug 15, 2023 | 4.712 | 4.731 | 4.560 | 4.579 | 9,405,531 | -0.16(-3.41%) |
Aug 14, 2023 | 4.769 | 4.788 | 4.712 | 4.741 | 6,640,283 | -0.10(-1.97%) |
Aug 11, 2023 | 4.769 | 4.855 | 4.769 | 4.836 | 7,377,345 | +0.02(+0.40%) |
Aug 10, 2023 | 4.836 | 4.884 | 4.760 | 4.817 | 9,421,727 | +0.03(+0.60%) |
Aug 09, 2023 | 4.807 | 4.836 | 4.750 | 4.788 | 10,684,686 | +0.01(+0.20%) |
Aug 08, 2023 | 4.588 | 4.807 | 4.579 | 4.779 | 15,373,861 | +0.13(+2.87%) |
Aug 07, 2023 | 4.703 | 4.741 | 4.627 | 4.646 | 6,895,143 | -0.07(-1.41%) |
Aug 04, 2023 | 4.569 | 4.779 | 4.541 | 4.712 | 17,088,244 | +0.23(+5.10%) |
Aug 03, 2023 | 4.455 | 4.588 | 4.455 | 4.484 | 14,865,608 | +0.13(+3.06%) |
Aug 02, 2023 | 4.550 | 4.550 | 4.322 | 4.350 | 9,477,190 | -0.19(-4.19%) |
Aug 01, 2023 | 4.646 | 4.684 | 4.531 | 4.541 | 6,967,793 | -0.20(-4.22%) |
Jul 31, 2023 | 4.655 | 4.807 | 4.655 | 4.741 | 7,536,837 | +0.11(+2.47%) |
Jul 28, 2023 | 4.598 | 4.636 | 4.550 | 4.627 | 7,678,630 | +0.09(+1.89%) |
Jul 27, 2023 | 4.646 | 4.665 | 4.522 | 4.541 | 12,326,485 | -0.16(-3.44%) |
Jul 26, 2023 | 4.750 | 4.751 | 4.655 | 4.703 | 11,630,657 | -0.07(-1.40%) |
Jul 25, 2023 | 4.760 | 4.798 | 4.731 | 4.769 | 4,827,657 | +0.04(+0.80%) |
Jul 24, 2023 | 4.798 | 4.845 | 4.693 | 4.731 | 7,238,744 | -0.06(-1.19%) |
Jul 21, 2023 | 4.760 | 4.817 | 4.750 | 4.788 | 8,454,023 | +0.00(+0.00%) |
Jul 20, 2023 | 4.884 | 4.903 | 4.769 | 4.788 | 7,356,958 | -0.11(-2.33%) |
Jul 19, 2023 | 4.903 | 4.941 | 4.865 | 4.903 | 6,374,517 | -0.03(-0.58%) |
Jul 18, 2023 | 4.912 | 4.979 | 4.860 | 4.931 | 8,822,155 | +0.10(+1.97%) |
Jul 17, 2023 | 4.779 | 4.865 | 4.760 | 4.836 | 6,407,820 | +0.02(+0.40%) |
Jul 14, 2023 | 4.865 | 4.907 | 4.807 | 4.817 | 7,941,199 | -0.06(-1.17%) |
Jul 13, 2023 | 4.865 | 4.903 | 4.836 | 4.874 | 8,895,895 | +0.05(+0.99%) |
Jul 12, 2023 | 4.665 | 4.845 | 4.646 | 4.826 | 12,656,837 | +0.24(+5.19%) |
Jul 11, 2023 | 4.598 | 4.655 | 4.569 | 4.588 | 8,005,166 | +0.01(+0.21%) |
Jul 10, 2023 | 4.379 | 4.579 | 4.370 | 4.579 | 10,626,355 | +0.21(+4.79%) |
Jul 07, 2023 | 4.350 | 4.408 | 4.341 | 4.370 | 6,908,340 | +0.04(+0.88%) |
Jul 06, 2023 | 4.474 | 4.489 | 4.322 | 4.331 | 9,092,678 | -0.19(-4.21%) |
Jul 05, 2023 | 4.579 | 4.603 | 4.512 | 4.522 | 9,494,582 | -0.07(-1.45%) |
Jul 03, 2023 | 4.541 | 4.617 | 4.531 | 4.588 | 5,456,020 | +0.05(+1.05%) |
Jun 30, 2023 | 4.569 | 4.579 | 4.389 | 4.541 | 16,348,654 | -0.01(-0.21%) |
Jun 29, 2023 | 4.350 | 4.579 | 4.322 | 4.550 | 17,855,886 | +0.16(+3.69%) |
Jun 28, 2023 | 4.350 | 4.436 | 4.350 | 4.389 | 7,122,907 | -0.02(-0.43%) |
Jun 27, 2023 | 4.455 | 4.484 | 4.336 | 4.408 | 8,594,703 | -0.02(-0.43%) |
Jun 26, 2023 | 4.427 | 4.455 | 4.379 | 4.427 | 5,805,877 | +0.04(+0.87%) |
Jun 23, 2023 | 4.417 | 4.522 | 4.370 | 4.389 | 7,624,171 | -0.01(-0.22%) |
Jun 22, 2023 | 4.350 | 4.431 | 4.341 | 4.398 | 8,035,633 | -0.04(-0.86%) |
Jun 21, 2023 | 4.370 | 4.455 | 4.322 | 4.436 | 7,071,206 | +0.02(+0.43%) |
Jun 20, 2023 | 4.579 | 4.588 | 4.408 | 4.417 | 10,984,563 | -0.23(-4.92%) |
Jun 16, 2023 | 4.665 | 4.746 | 4.603 | 4.646 | 33,045,338 | +0.01(+0.21%) |