Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.364 | 4.390 | 4.292 | 4.355 | 40,213 | -0.08(-1.81%) |
Aug 30, 2023 | 4.471 | 4.592 | 4.426 | 4.435 | 88,578 | -0.02(-0.40%) |
Aug 29, 2023 | 4.506 | 4.506 | 4.427 | 4.453 | 60,236 | -0.03(-0.60%) |
Aug 28, 2023 | 4.560 | 4.560 | 4.413 | 4.479 | 53,015 | -0.01(-0.20%) |
Aug 25, 2023 | 4.426 | 4.505 | 4.390 | 4.488 | 16,542 | +0.02(+0.40%) |
Aug 24, 2023 | 4.595 | 4.604 | 4.446 | 4.471 | 30,427 | -0.12(-2.52%) |
Aug 23, 2023 | 4.453 | 4.604 | 4.453 | 4.586 | 35,440 | +0.13(+3.00%) |
Aug 22, 2023 | 4.346 | 4.453 | 4.318 | 4.453 | 53,794 | +0.21(+5.04%) |
Aug 21, 2023 | 4.275 | 4.301 | 4.203 | 4.239 | 30,228 | -0.04(-0.83%) |
Aug 18, 2023 | 4.186 | 4.319 | 4.168 | 4.275 | 75,425 | +0.04(+1.05%) |
Aug 17, 2023 | 4.248 | 4.301 | 4.168 | 4.230 | 23,372 | -0.04(-1.04%) |
Aug 16, 2023 | 4.203 | 4.375 | 4.186 | 4.275 | 73,997 | +0.02(+0.42%) |
Aug 15, 2023 | 4.221 | 4.292 | 4.203 | 4.257 | 31,235 | -0.08(-1.75%) |
Aug 14, 2023 | 4.444 | 4.444 | 4.319 | 4.332 | 150,334 | -0.21(-4.61%) |
Aug 11, 2023 | 4.640 | 4.640 | 4.515 | 4.542 | 20,429 | -0.07(-1.54%) |
Aug 10, 2023 | 4.675 | 4.720 | 4.604 | 4.613 | 20,241 | -0.02(-0.38%) |
Aug 09, 2023 | 4.720 | 4.720 | 4.613 | 4.631 | 32,211 | -0.14(-2.99%) |
Aug 08, 2023 | 4.764 | 4.773 | 4.666 | 4.773 | 58,797 | +0.05(+1.13%) |
Aug 07, 2023 | 4.747 | 4.764 | 4.649 | 4.720 | 45,387 | -0.04(-0.75%) |
Aug 04, 2023 | 4.889 | 4.898 | 4.756 | 4.756 | 23,062 | -0.12(-2.55%) |
Aug 03, 2023 | 4.782 | 4.880 | 4.782 | 4.880 | 46,505 | +0.03(+0.55%) |
Aug 02, 2023 | 4.951 | 4.951 | 4.791 | 4.853 | 20,827 | -0.04(-0.91%) |
Aug 01, 2023 | 4.845 | 4.916 | 4.818 | 4.898 | 87,421 | +0.04(+0.73%) |
Jul 31, 2023 | 4.925 | 4.933 | 4.827 | 4.862 | 69,714 | -0.03(-0.55%) |
Jul 28, 2023 | 4.907 | 4.925 | 4.836 | 4.889 | 37,113 | -0.03(-0.54%) |
Jul 27, 2023 | 4.934 | 5.040 | 4.862 | 4.916 | 56,308 | -0.07(-1.43%) |
Jul 26, 2023 | 4.809 | 4.987 | 4.809 | 4.987 | 33,556 | +0.17(+3.51%) |
Jul 25, 2023 | 4.871 | 4.880 | 4.765 | 4.818 | 24,882 | -0.04(-0.92%) |
Jul 24, 2023 | 4.720 | 4.889 | 4.720 | 4.862 | 23,238 | +0.12(+2.63%) |
Jul 21, 2023 | 4.756 | 4.809 | 4.729 | 4.738 | 16,835 | -0.03(-0.56%) |
Jul 20, 2023 | 4.764 | 4.764 | 4.684 | 4.764 | 57,421 | +0.01(+0.19%) |
Jul 19, 2023 | 4.764 | 4.764 | 4.658 | 4.756 | 47,874 | +0.08(+1.71%) |
Jul 18, 2023 | 4.738 | 4.738 | 4.649 | 4.675 | 23,346 | +0.00(+0.00%) |
Jul 17, 2023 | 4.542 | 4.684 | 4.542 | 4.675 | 96,141 | +0.06(+1.35%) |
Jul 14, 2023 | 4.738 | 4.738 | 4.569 | 4.613 | 31,294 | -0.07(-1.52%) |
Jul 13, 2023 | 4.720 | 4.733 | 4.623 | 4.684 | 29,472 | +0.03(+0.57%) |
Jul 12, 2023 | 4.720 | 4.853 | 4.631 | 4.658 | 53,511 | -0.05(-1.13%) |
Jul 11, 2023 | 4.604 | 4.711 | 4.551 | 4.711 | 31,791 | +0.03(+0.57%) |
Jul 10, 2023 | 4.782 | 4.827 | 4.666 | 4.684 | 35,315 | -0.12(-2.41%) |
Jul 07, 2023 | 4.738 | 4.836 | 4.693 | 4.800 | 47,025 | +0.17(+3.65%) |
Jul 06, 2023 | 4.738 | 4.751 | 4.595 | 4.631 | 32,276 | -0.11(-2.26%) |
Jul 05, 2023 | 4.720 | 4.787 | 4.684 | 4.738 | 46,465 | +0.04(+0.95%) |
Jul 03, 2023 | 4.684 | 4.720 | 4.640 | 4.693 | 22,284 | +0.08(+1.74%) |
Jun 30, 2023 | 4.497 | 4.684 | 4.497 | 4.613 | 39,877 | +0.16(+3.60%) |
Jun 29, 2023 | 4.479 | 4.479 | 4.435 | 4.453 | 26,584 | +0.00(+0.10%) |
Jun 28, 2023 | 4.497 | 4.542 | 4.417 | 4.448 | 89,341 | -0.09(-2.06%) |
Jun 27, 2023 | 4.666 | 4.764 | 4.515 | 4.542 | 62,045 | -0.20(-4.32%) |
Jun 26, 2023 | 4.791 | 4.850 | 4.702 | 4.747 | 52,718 | +0.01(+0.19%) |
Jun 23, 2023 | 4.711 | 4.800 | 4.675 | 4.738 | 41,617 | +0.07(+1.53%) |
Jun 22, 2023 | 4.613 | 4.666 | 4.560 | 4.666 | 17,918 | +0.03(+0.58%) |
Jun 21, 2023 | 4.640 | 4.684 | 4.595 | 4.640 | 43,920 | +0.01(+0.19%) |
Jun 20, 2023 | 4.693 | 4.702 | 4.595 | 4.631 | 62,830 | +0.16(+3.59%) |
Jun 16, 2023 | 4.364 | 4.488 | 4.364 | 4.471 | 36,496 | +0.08(+1.83%) |
Jun 15, 2023 | 4.408 | 4.422 | 4.364 | 4.390 | 39,169 | +0.01(+0.20%) |
Jun 14, 2023 | 4.319 | 4.399 | 4.239 | 4.381 | 78,611 | +0.14(+3.36%) |
Jun 13, 2023 | 4.284 | 4.319 | 4.239 | 4.239 | 25,823 | -0.06(-1.45%) |
Jun 12, 2023 | 4.328 | 4.328 | 4.212 | 4.301 | 66,363 | -0.04(-0.82%) |
Jun 09, 2023 | 4.426 | 4.426 | 4.266 | 4.337 | 31,080 | -0.08(-1.80%) |
Jun 08, 2023 | 4.390 | 4.426 | 4.310 | 4.417 | 36,107 | +0.07(+1.63%) |
Jun 07, 2023 | 4.284 | 4.346 | 4.221 | 4.346 | 83,637 | +0.10(+2.31%) |
Jun 06, 2023 | 4.168 | 4.257 | 4.123 | 4.248 | 50,449 | +0.10(+2.36%) |
Jun 05, 2023 | 4.105 | 4.194 | 4.097 | 4.150 | 64,717 | +0.05(+1.30%) |
Jun 02, 2023 | 4.088 | 4.230 | 4.088 | 4.097 | 45,603 | +0.05(+1.32%) |