Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.150 | 5.160 | 5.060 | 5.080 | 1,473,918 | -0.06(-1.17%) |
Aug 30, 2023 | 5.140 | 5.190 | 5.125 | 5.140 | 1,114,255 | +0.02(+0.39%) |
Aug 29, 2023 | 5.090 | 5.130 | 5.080 | 5.120 | 1,564,493 | +0.10(+2.02%) |
Aug 28, 2023 | 4.990 | 5.038 | 4.990 | 5.019 | 2,435,457 | +0.06(+1.17%) |
Aug 25, 2023 | 4.980 | 4.999 | 4.926 | 4.960 | 1,378,458 | +0.04(+0.79%) |
Aug 24, 2023 | 4.941 | 4.990 | 4.922 | 4.922 | 2,052,684 | -0.05(-0.98%) |
Aug 23, 2023 | 4.951 | 4.990 | 4.941 | 4.970 | 1,102,950 | +0.01(+0.20%) |
Aug 22, 2023 | 5.028 | 5.028 | 4.951 | 4.960 | 1,191,067 | -0.09(-1.73%) |
Aug 21, 2023 | 5.048 | 5.067 | 4.999 | 5.048 | 1,378,020 | +0.11(+2.16%) |
Aug 18, 2023 | 4.873 | 4.941 | 4.873 | 4.941 | 2,122,873 | +0.03(+0.59%) |
Aug 17, 2023 | 5.028 | 5.038 | 4.902 | 4.912 | 2,973,572 | -0.29(-5.60%) |
Aug 16, 2023 | 5.223 | 5.252 | 5.193 | 5.203 | 1,698,878 | -0.01(-0.19%) |
Aug 15, 2023 | 5.232 | 5.232 | 5.189 | 5.213 | 3,123,053 | -0.11(-2.01%) |
Aug 14, 2023 | 5.310 | 5.329 | 5.281 | 5.320 | 1,114,881 | +0.01(+0.18%) |
Aug 11, 2023 | 5.281 | 5.320 | 5.271 | 5.310 | 989,866 | +0.00(+0.00%) |
Aug 10, 2023 | 5.320 | 5.368 | 5.300 | 5.310 | 1,433,685 | +0.02(+0.37%) |
Aug 09, 2023 | 5.291 | 5.329 | 5.271 | 5.291 | 1,441,688 | +0.03(+0.55%) |
Aug 08, 2023 | 5.193 | 5.281 | 5.169 | 5.261 | 1,956,955 | -0.05(-0.91%) |
Aug 07, 2023 | 5.291 | 5.320 | 5.286 | 5.310 | 835,500 | +0.10(+1.86%) |
Aug 04, 2023 | 5.223 | 5.281 | 5.213 | 5.213 | 1,085,741 | +0.05(+0.94%) |
Aug 03, 2023 | 5.125 | 5.184 | 5.111 | 5.164 | 1,498,320 | +0.09(+1.72%) |
Aug 02, 2023 | 5.125 | 5.135 | 5.077 | 5.077 | 816,638 | -0.11(-2.06%) |
Aug 01, 2023 | 5.223 | 5.237 | 5.184 | 5.184 | 677,692 | -0.05(-0.93%) |
Jul 31, 2023 | 5.242 | 5.300 | 5.232 | 5.232 | 1,088,520 | +0.00(+0.00%) |
Jul 28, 2023 | 5.252 | 5.266 | 5.203 | 5.232 | 1,344,962 | +0.05(+0.94%) |
Jul 27, 2023 | 5.223 | 5.252 | 5.179 | 5.184 | 1,210,444 | -0.06(-1.11%) |
Jul 26, 2023 | 5.184 | 5.257 | 5.179 | 5.242 | 1,406,216 | +0.04(+0.75%) |
Jul 25, 2023 | 5.213 | 5.237 | 5.198 | 5.203 | 1,520,383 | +0.04(+0.75%) |
Jul 24, 2023 | 5.116 | 5.174 | 5.116 | 5.164 | 1,050,783 | +0.09(+1.72%) |
Jul 21, 2023 | 5.116 | 5.130 | 5.077 | 5.077 | 700,629 | -0.01(-0.19%) |
Jul 20, 2023 | 5.096 | 5.145 | 5.087 | 5.087 | 968,023 | +0.04(+0.77%) |
Jul 19, 2023 | 5.087 | 5.106 | 5.038 | 5.048 | 1,730,704 | -0.05(-0.95%) |
Jul 18, 2023 | 5.028 | 5.116 | 5.028 | 5.096 | 3,655,056 | +0.01(+0.19%) |
Jul 17, 2023 | 5.077 | 5.096 | 5.062 | 5.087 | 1,043,919 | +0.00(+0.00%) |
Jul 14, 2023 | 5.155 | 5.155 | 5.077 | 5.087 | 1,365,906 | -0.08(-1.50%) |
Jul 13, 2023 | 5.135 | 5.179 | 5.135 | 5.164 | 912,752 | +0.04(+0.76%) |
Jul 12, 2023 | 5.135 | 5.155 | 5.116 | 5.125 | 1,030,989 | +0.06(+1.15%) |
Jul 11, 2023 | 5.028 | 5.077 | 5.024 | 5.067 | 1,106,461 | +0.06(+1.16%) |
Jul 10, 2023 | 4.990 | 5.038 | 4.985 | 5.009 | 1,026,619 | +0.04(+0.78%) |
Jul 07, 2023 | 4.931 | 4.999 | 4.922 | 4.970 | 1,603,786 | +0.06(+1.19%) |
Jul 06, 2023 | 4.922 | 4.922 | 4.854 | 4.912 | 1,423,879 | -0.01(-0.20%) |
Jul 05, 2023 | 4.951 | 4.970 | 4.922 | 4.922 | 1,430,702 | -0.04(-0.78%) |
Jul 03, 2023 | 4.951 | 4.970 | 4.936 | 4.960 | 673,634 | +0.04(+0.79%) |
Jun 30, 2023 | 4.883 | 4.931 | 4.873 | 4.922 | 2,215,155 | +0.10(+2.01%) |
Jun 29, 2023 | 4.815 | 4.854 | 4.805 | 4.825 | 1,363,138 | +0.05(+1.02%) |
Jun 28, 2023 | 4.805 | 4.815 | 4.776 | 4.776 | 1,278,642 | -0.07(-1.40%) |
Jun 27, 2023 | 4.776 | 4.854 | 4.766 | 4.844 | 2,007,469 | +0.11(+2.25%) |
Jun 26, 2023 | 4.669 | 4.757 | 4.669 | 4.737 | 1,279,357 | +0.02(+0.41%) |
Jun 23, 2023 | 4.698 | 4.737 | 4.679 | 4.718 | 1,009,882 | +0.07(+1.46%) |
Jun 22, 2023 | 4.679 | 4.689 | 4.630 | 4.650 | 1,400,335 | +0.01(+0.21%) |
Jun 21, 2023 | 4.640 | 4.679 | 4.630 | 4.640 | 1,583,481 | +0.02(+0.42%) |
Jun 20, 2023 | 4.640 | 4.650 | 4.592 | 4.621 | 2,814,686 | -0.03(-0.63%) |
Jun 16, 2023 | 4.708 | 4.716 | 4.650 | 4.650 | 1,402,721 | -0.12(-2.44%) |
Jun 15, 2023 | 4.718 | 4.776 | 4.708 | 4.766 | 1,549,610 | +0.06(+1.24%) |
Jun 14, 2023 | 4.776 | 4.805 | 4.698 | 4.708 | 1,183,657 | +0.02(+0.41%) |
Jun 13, 2023 | 4.698 | 4.737 | 4.689 | 4.689 | 1,285,529 | -0.01(-0.21%) |
Jun 12, 2023 | 4.689 | 4.714 | 4.669 | 4.698 | 913,302 | +0.01(+0.21%) |
Jun 09, 2023 | 4.708 | 4.713 | 4.679 | 4.689 | 719,939 | +0.02(+0.42%) |
Jun 08, 2023 | 4.679 | 4.679 | 4.635 | 4.669 | 883,802 | +0.03(+0.63%) |
Jun 07, 2023 | 4.611 | 4.655 | 4.592 | 4.640 | 1,362,822 | +0.06(+1.27%) |
Jun 06, 2023 | 4.504 | 4.592 | 4.504 | 4.582 | 1,296,154 | +0.11(+2.39%) |
Jun 05, 2023 | 4.499 | 4.509 | 4.461 | 4.475 | 1,298,456 | -0.04(-0.86%) |
Jun 02, 2023 | 4.456 | 4.524 | 4.456 | 4.514 | 1,647,921 | +0.16(+3.56%) |