Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.300 | 5.340 | 5.170 | 5.260 | 4,354,879 | -0.02(-0.38%) |
Aug 30, 2023 | 5.180 | 5.360 | 5.160 | 5.280 | 3,474,487 | +0.11(+2.13%) |
Aug 29, 2023 | 5.210 | 5.220 | 5.100 | 5.170 | 2,346,901 | -0.05(-0.96%) |
Aug 28, 2023 | 5.230 | 5.270 | 5.170 | 5.220 | 1,967,859 | +0.03(+0.58%) |
Aug 25, 2023 | 5.110 | 5.190 | 4.985 | 5.190 | 2,648,101 | +0.14(+2.77%) |
Aug 24, 2023 | 5.200 | 5.270 | 5.050 | 5.050 | 4,199,435 | -0.14(-2.70%) |
Aug 23, 2023 | 5.170 | 5.250 | 5.140 | 5.190 | 5,251,446 | +0.02(+0.39%) |
Aug 22, 2023 | 5.210 | 5.240 | 5.090 | 5.170 | 3,616,575 | +0.02(+0.39%) |
Aug 21, 2023 | 4.900 | 5.200 | 4.890 | 5.150 | 7,191,402 | +0.29(+5.97%) |
Aug 18, 2023 | 4.650 | 4.890 | 4.620 | 4.860 | 2,475,222 | +0.11(+2.32%) |
Aug 17, 2023 | 4.780 | 4.850 | 4.710 | 4.750 | 1,994,571 | +0.01(+0.21%) |
Aug 16, 2023 | 4.770 | 4.905 | 4.725 | 4.740 | 1,966,458 | -0.03(-0.63%) |
Aug 15, 2023 | 4.990 | 5.010 | 4.740 | 4.770 | 2,501,265 | -0.24(-4.79%) |
Aug 14, 2023 | 4.900 | 5.095 | 4.870 | 5.010 | 3,424,145 | +0.07(+1.42%) |
Aug 11, 2023 | 4.650 | 4.940 | 4.630 | 4.940 | 3,128,586 | +0.26(+5.56%) |
Aug 10, 2023 | 4.870 | 5.010 | 4.670 | 4.680 | 2,613,103 | -0.16(-3.31%) |
Aug 09, 2023 | 4.860 | 4.950 | 4.781 | 4.840 | 1,910,525 | -0.06(-1.22%) |
Aug 08, 2023 | 4.830 | 4.910 | 4.720 | 4.900 | 2,261,981 | -0.01(-0.20%) |
Aug 07, 2023 | 4.870 | 5.085 | 4.860 | 4.910 | 1,530,795 | +0.11(+2.29%) |
Aug 04, 2023 | 4.770 | 4.880 | 4.720 | 4.800 | 2,043,753 | +0.04(+0.84%) |
Aug 03, 2023 | 4.720 | 4.790 | 4.680 | 4.760 | 2,063,849 | +0.01(+0.21%) |
Aug 02, 2023 | 4.810 | 4.810 | 4.540 | 4.750 | 3,074,014 | -0.11(-2.26%) |
Aug 01, 2023 | 4.890 | 4.930 | 4.835 | 4.860 | 1,826,108 | -0.05(-1.02%) |
Jul 31, 2023 | 4.720 | 4.930 | 4.720 | 4.910 | 2,559,936 | +0.20(+4.25%) |
Jul 28, 2023 | 4.650 | 4.755 | 4.640 | 4.710 | 1,632,509 | +0.14(+3.06%) |
Jul 27, 2023 | 4.700 | 4.770 | 4.540 | 4.570 | 2,530,612 | -0.11(-2.35%) |
Jul 26, 2023 | 4.790 | 4.790 | 4.610 | 4.680 | 1,786,377 | -0.09(-1.89%) |
Jul 25, 2023 | 4.630 | 4.830 | 4.620 | 4.770 | 2,303,091 | +0.14(+3.02%) |
Jul 24, 2023 | 4.670 | 4.730 | 4.600 | 4.630 | 1,430,408 | -0.01(-0.22%) |
Jul 21, 2023 | 4.730 | 4.770 | 4.590 | 4.640 | 822,450 | -0.06(-1.28%) |
Jul 20, 2023 | 4.730 | 4.770 | 4.660 | 4.700 | 1,304,117 | -0.07(-1.47%) |
Jul 19, 2023 | 4.750 | 4.820 | 4.720 | 4.770 | 1,439,302 | +0.00(+0.00%) |
Jul 18, 2023 | 4.620 | 4.790 | 4.620 | 4.770 | 2,330,738 | +0.13(+2.80%) |
Jul 17, 2023 | 4.580 | 4.660 | 4.500 | 4.640 | 1,380,196 | +0.05(+1.09%) |
Jul 14, 2023 | 4.780 | 4.800 | 4.590 | 4.590 | 1,726,758 | -0.21(-4.37%) |
Jul 13, 2023 | 4.720 | 4.810 | 4.710 | 4.800 | 2,418,827 | +0.11(+2.35%) |
Jul 12, 2023 | 4.700 | 4.770 | 4.685 | 4.690 | 2,170,227 | +0.04(+0.86%) |
Jul 11, 2023 | 4.600 | 4.710 | 4.600 | 4.650 | 2,307,702 | +0.05(+1.09%) |
Jul 10, 2023 | 4.460 | 4.620 | 4.435 | 4.600 | 1,421,744 | +0.12(+2.68%) |
Jul 07, 2023 | 4.390 | 4.560 | 4.380 | 4.480 | 1,279,880 | +0.10(+2.28%) |
Jul 06, 2023 | 4.610 | 4.685 | 4.375 | 4.380 | 4,423,085 | -0.31(-6.61%) |
Jul 05, 2023 | 4.690 | 4.710 | 4.610 | 4.690 | 2,075,085 | +0.02(+0.43%) |
Jul 03, 2023 | 4.700 | 4.733 | 4.600 | 4.670 | 1,421,767 | -0.04(-0.85%) |
Jun 30, 2023 | 4.690 | 4.740 | 4.640 | 4.710 | 2,083,546 | +0.05(+1.07%) |
Jun 29, 2023 | 4.600 | 4.690 | 4.540 | 4.660 | 2,519,160 | +0.09(+1.97%) |
Jun 28, 2023 | 4.500 | 4.630 | 4.450 | 4.570 | 1,968,789 | +0.07(+1.56%) |
Jun 27, 2023 | 4.590 | 4.620 | 4.450 | 4.500 | 3,576,351 | -0.08(-1.75%) |
Jun 26, 2023 | 4.550 | 4.650 | 4.535 | 4.580 | 1,212,661 | +0.03(+0.66%) |
Jun 23, 2023 | 4.600 | 4.600 | 4.520 | 4.550 | 1,191,932 | -0.09(-1.94%) |
Jun 22, 2023 | 4.650 | 4.700 | 4.590 | 4.640 | 1,127,344 | -0.07(-1.49%) |
Jun 21, 2023 | 4.710 | 4.800 | 4.680 | 4.710 | 1,494,135 | -0.03(-0.63%) |
Jun 20, 2023 | 4.670 | 4.780 | 4.620 | 4.740 | 1,920,201 | +0.00(+0.00%) |
Jun 16, 2023 | 4.630 | 4.765 | 4.620 | 4.740 | 2,149,867 | +0.13(+2.82%) |
Jun 15, 2023 | 4.490 | 4.635 | 4.490 | 4.610 | 1,619,149 | +0.08(+1.77%) |
Jun 14, 2023 | 4.650 | 4.650 | 4.450 | 4.530 | 2,021,249 | -0.08(-1.74%) |
Jun 13, 2023 | 4.680 | 4.835 | 4.525 | 4.610 | 2,734,146 | -0.03(-0.65%) |
Jun 12, 2023 | 4.360 | 4.655 | 4.360 | 4.640 | 2,367,842 | +0.25(+5.69%) |
Jun 09, 2023 | 4.440 | 4.480 | 4.300 | 4.390 | 1,156,873 | -0.02(-0.45%) |
Jun 08, 2023 | 4.320 | 4.430 | 4.250 | 4.410 | 1,828,761 | +0.09(+2.08%) |
Jun 07, 2023 | 4.390 | 4.410 | 4.305 | 4.320 | 1,447,585 | -0.04(-0.92%) |
Jun 06, 2023 | 4.410 | 4.420 | 4.220 | 4.360 | 1,445,495 | -0.10(-2.24%) |
Jun 05, 2023 | 4.450 | 4.535 | 4.410 | 4.460 | 2,700,439 | +0.02(+0.45%) |
Jun 02, 2023 | 4.390 | 4.470 | 4.340 | 4.440 | 4,339,563 | +0.13(+3.02%) |