Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.965 | 4.986 | 4.883 | 4.920 | 8,265 | -0.00(-0.08%) |
Aug 30, 2023 | 4.838 | 4.965 | 4.838 | 4.923 | 6,231 | +0.07(+1.39%) |
Aug 29, 2023 | 4.920 | 4.965 | 4.830 | 4.856 | 11,797 | +0.01(+0.19%) |
Aug 28, 2023 | 4.737 | 4.920 | 4.737 | 4.847 | 17,884 | +0.14(+2.90%) |
Aug 25, 2023 | 4.728 | 4.781 | 4.692 | 4.710 | 14,843 | -0.03(-0.58%) |
Aug 24, 2023 | 4.683 | 4.737 | 4.683 | 4.737 | 7,050 | +0.04(+0.78%) |
Aug 23, 2023 | 4.692 | 4.829 | 4.655 | 4.701 | 18,250 | +0.05(+0.98%) |
Aug 22, 2023 | 4.637 | 4.747 | 4.637 | 4.655 | 10,982 | -0.05(-0.97%) |
Aug 21, 2023 | 4.655 | 4.810 | 4.655 | 4.701 | 9,377 | +0.01(+0.19%) |
Aug 18, 2023 | 4.765 | 4.765 | 4.674 | 4.692 | 6,962 | -0.07(-1.53%) |
Aug 17, 2023 | 4.692 | 4.889 | 4.655 | 4.765 | 3,401 | +0.07(+1.55%) |
Aug 16, 2023 | 4.819 | 4.847 | 4.692 | 4.692 | 8,485 | -0.21(-4.28%) |
Aug 15, 2023 | 4.838 | 4.931 | 4.716 | 4.901 | 14,817 | +0.03(+0.56%) |
Aug 14, 2023 | 4.974 | 4.974 | 4.756 | 4.874 | 32,523 | -0.05(-0.93%) |
Aug 11, 2023 | 4.928 | 5.095 | 4.920 | 4.920 | 64,461 | -0.03(-0.62%) |
Aug 10, 2023 | 5.087 | 5.123 | 4.902 | 4.950 | 28,368 | -0.08(-1.66%) |
Aug 09, 2023 | 5.008 | 5.095 | 4.999 | 5.034 | 30,729 | +0.00(+0.00%) |
Aug 08, 2023 | 5.174 | 5.174 | 5.016 | 5.034 | 34,008 | -0.12(-2.38%) |
Aug 07, 2023 | 5.210 | 5.245 | 5.148 | 5.157 | 25,520 | +0.03(+0.51%) |
Aug 04, 2023 | 5.157 | 5.271 | 5.131 | 5.131 | 22,689 | +0.04(+0.69%) |
Aug 03, 2023 | 5.008 | 5.245 | 5.008 | 5.095 | 63,230 | +0.03(+0.62%) |
Aug 02, 2023 | 5.008 | 5.095 | 5.008 | 5.064 | 18,359 | +0.04(+0.77%) |
Aug 01, 2023 | 5.130 | 5.151 | 4.981 | 5.025 | 11,352 | -0.09(-1.72%) |
Jul 31, 2023 | 5.095 | 5.183 | 5.095 | 5.113 | 15,444 | +0.01(+0.17%) |
Jul 28, 2023 | 5.122 | 5.122 | 5.025 | 5.104 | 5,936 | +0.05(+1.04%) |
Jul 27, 2023 | 5.130 | 5.130 | 5.009 | 5.051 | 9,307 | -0.08(-1.54%) |
Jul 26, 2023 | 5.051 | 5.139 | 4.885 | 5.130 | 13,284 | +0.20(+4.10%) |
Jul 25, 2023 | 4.911 | 5.051 | 4.911 | 4.928 | 6,628 | +0.05(+1.08%) |
Jul 24, 2023 | 5.087 | 5.087 | 4.876 | 4.876 | 19,866 | -0.16(-3.14%) |
Jul 21, 2023 | 5.095 | 5.095 | 5.008 | 5.034 | 16,002 | -0.07(-1.38%) |
Jul 20, 2023 | 5.034 | 5.104 | 4.964 | 5.104 | 9,409 | +0.02(+0.35%) |
Jul 19, 2023 | 4.955 | 5.087 | 4.955 | 5.087 | 44,232 | +0.09(+1.85%) |
Jul 18, 2023 | 4.928 | 5.008 | 4.876 | 4.994 | 13,204 | +0.07(+1.51%) |
Jul 17, 2023 | 4.744 | 4.920 | 4.708 | 4.920 | 9,445 | +0.24(+5.07%) |
Jul 14, 2023 | 4.735 | 4.946 | 4.674 | 4.682 | 9,900 | -0.05(-1.11%) |
Jul 13, 2023 | 4.805 | 4.834 | 4.665 | 4.735 | 10,323 | -0.03(-0.55%) |
Jul 12, 2023 | 4.639 | 4.814 | 4.639 | 4.762 | 8,631 | +0.14(+2.93%) |
Jul 11, 2023 | 4.603 | 4.731 | 4.603 | 4.626 | 8,263 | -0.02(-0.46%) |
Jul 10, 2023 | 4.832 | 4.832 | 4.647 | 4.647 | 6,316 | +0.06(+1.34%) |
Jul 07, 2023 | 4.744 | 4.744 | 4.498 | 4.586 | 19,873 | -0.14(-2.93%) |
Jul 06, 2023 | 4.762 | 4.770 | 4.709 | 4.724 | 17,940 | -0.08(-1.69%) |
Jul 05, 2023 | 4.832 | 4.832 | 4.726 | 4.805 | 7,203 | +0.00(+0.00%) |
Jul 03, 2023 | 4.805 | 4.981 | 4.805 | 4.805 | 15,315 | -0.05(-1.08%) |
Jun 30, 2023 | 4.814 | 4.920 | 4.788 | 4.858 | 10,886 | +0.04(+0.91%) |
Jun 29, 2023 | 4.841 | 4.841 | 4.753 | 4.814 | 11,781 | +0.06(+1.29%) |
Jun 28, 2023 | 4.568 | 4.893 | 4.568 | 4.753 | 16,188 | +0.18(+4.04%) |
Jun 27, 2023 | 4.559 | 4.568 | 4.533 | 4.568 | 7,831 | +0.04(+0.78%) |
Jun 26, 2023 | 4.524 | 4.559 | 4.480 | 4.533 | 7,023 | +0.01(+0.19%) |
Jun 23, 2023 | 4.533 | 4.599 | 4.436 | 4.524 | 20,941 | +0.04(+0.98%) |
Jun 22, 2023 | 4.357 | 4.529 | 4.357 | 4.480 | 8,801 | +0.12(+2.82%) |
Jun 21, 2023 | 4.349 | 4.393 | 4.305 | 4.357 | 21,972 | -0.04(-0.80%) |
Jun 20, 2023 | 4.507 | 4.647 | 4.349 | 4.393 | 18,810 | -0.09(-1.96%) |
Jun 16, 2023 | 4.542 | 4.558 | 4.305 | 4.480 | 31,610 | +0.08(+1.80%) |
Jun 15, 2023 | 4.393 | 4.735 | 4.393 | 4.401 | 28,628 | +0.00(+0.00%) |
Jun 14, 2023 | 4.542 | 4.726 | 4.393 | 4.401 | 10,944 | -0.20(-4.39%) |
Jun 13, 2023 | 4.726 | 4.753 | 4.577 | 4.603 | 15,264 | -0.03(-0.57%) |
Jun 12, 2023 | 4.709 | 4.735 | 4.612 | 4.630 | 20,774 | -0.02(-0.38%) |
Jun 09, 2023 | 4.753 | 4.762 | 4.612 | 4.647 | 12,390 | -0.10(-2.04%) |
Jun 08, 2023 | 4.665 | 4.779 | 4.656 | 4.744 | 13,419 | +0.05(+1.12%) |
Jun 07, 2023 | 4.656 | 4.805 | 4.656 | 4.691 | 7,552 | +0.00(+0.00%) |
Jun 06, 2023 | 4.656 | 4.858 | 4.598 | 4.691 | 14,705 | +0.04(+0.75%) |
Jun 05, 2023 | 4.770 | 4.918 | 4.656 | 4.656 | 17,832 | -0.06(-1.30%) |
Jun 02, 2023 | 4.735 | 4.947 | 4.665 | 4.718 | 9,760 | -0.01(-0.19%) |