Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.719 | 4.749 | 4.605 | 4.666 | 704,022 | -0.05(-0.96%) |
Sep 28, 2023 | 4.726 | 4.726 | 4.651 | 4.711 | 529,113 | -0.02(-0.48%) |
Sep 27, 2023 | 4.742 | 4.832 | 4.711 | 4.734 | 811,491 | +0.05(+0.97%) |
Sep 26, 2023 | 4.560 | 4.764 | 4.560 | 4.689 | 1,408,474 | +0.10(+2.14%) |
Sep 25, 2023 | 4.537 | 4.613 | 4.575 | 4.590 | 444,219 | +0.04(+0.83%) |
Sep 22, 2023 | 4.477 | 4.598 | 4.477 | 4.553 | 586,337 | +0.11(+2.38%) |
Sep 21, 2023 | 4.409 | 4.500 | 4.394 | 4.447 | 726,777 | +0.02(+0.34%) |
Sep 20, 2023 | 4.401 | 4.515 | 4.401 | 4.432 | 562,602 | +0.01(+0.17%) |
Sep 19, 2023 | 4.492 | 4.511 | 4.405 | 4.424 | 579,346 | -0.04(-0.85%) |
Sep 18, 2023 | 4.386 | 4.500 | 4.386 | 4.462 | 622,498 | +0.09(+2.08%) |
Sep 15, 2023 | 4.432 | 4.457 | 4.363 | 4.371 | 1,061,135 | -0.06(-1.37%) |
Sep 14, 2023 | 4.424 | 4.553 | 4.416 | 4.432 | 668,413 | +0.05(+1.03%) |
Sep 13, 2023 | 4.416 | 4.469 | 4.371 | 4.386 | 719,474 | -0.03(-0.68%) |
Sep 12, 2023 | 4.500 | 4.537 | 4.416 | 4.416 | 501,282 | -0.07(-1.52%) |
Sep 11, 2023 | 4.613 | 4.636 | 4.466 | 4.484 | 665,206 | -0.12(-2.63%) |
Sep 08, 2023 | 4.507 | 4.617 | 4.454 | 4.605 | 558,551 | +0.13(+2.87%) |
Sep 07, 2023 | 4.522 | 4.575 | 4.454 | 4.477 | 1,002,274 | -0.06(-1.33%) |
Sep 06, 2023 | 4.636 | 4.666 | 4.530 | 4.537 | 906,790 | -0.10(-2.12%) |
Sep 05, 2023 | 4.840 | 4.840 | 4.613 | 4.636 | 966,703 | -0.23(-4.81%) |
Sep 01, 2023 | 4.870 | 4.938 | 4.863 | 4.870 | 668,048 | +0.02(+0.47%) |
Aug 31, 2023 | 4.984 | 4.984 | 4.840 | 4.847 | 700,645 | -0.14(-2.73%) |
Aug 30, 2023 | 4.991 | 4.999 | 4.946 | 4.984 | 568,185 | -0.01(-0.15%) |
Aug 29, 2023 | 5.029 | 5.082 | 4.961 | 4.991 | 644,983 | -0.04(-0.75%) |
Aug 28, 2023 | 5.082 | 5.142 | 5.006 | 5.029 | 378,104 | -0.03(-0.60%) |
Aug 25, 2023 | 5.157 | 5.157 | 5.005 | 5.059 | 719,503 | -0.08(-1.62%) |
Aug 24, 2023 | 5.248 | 5.263 | 5.120 | 5.142 | 649,121 | -0.12(-2.30%) |
Aug 23, 2023 | 5.316 | 5.316 | 5.165 | 5.263 | 908,536 | -0.05(-1.00%) |
Aug 22, 2023 | 5.173 | 5.490 | 5.150 | 5.316 | 2,562,172 | +0.17(+3.23%) |
Aug 21, 2023 | 5.142 | 5.233 | 5.089 | 5.150 | 1,285,370 | +0.05(+0.89%) |
Aug 18, 2023 | 5.105 | 5.157 | 5.044 | 5.105 | 714,121 | -0.01(-0.15%) |
Aug 17, 2023 | 5.067 | 5.123 | 5.036 | 5.112 | 709,375 | +0.10(+1.96%) |
Aug 16, 2023 | 4.999 | 5.097 | 4.999 | 5.014 | 726,636 | +0.03(+0.61%) |
Aug 15, 2023 | 4.923 | 5.014 | 4.923 | 4.984 | 477,393 | -0.01(-0.15%) |
Aug 14, 2023 | 4.972 | 4.991 | 4.863 | 4.991 | 433,581 | +0.01(+0.15%) |
Aug 11, 2023 | 5.044 | 5.067 | 4.923 | 4.984 | 653,469 | -0.06(-1.20%) |
Aug 10, 2023 | 5.142 | 5.142 | 5.044 | 5.044 | 628,342 | -0.08(-1.62%) |
Aug 09, 2023 | 5.036 | 5.233 | 5.036 | 5.127 | 1,093,921 | +0.10(+1.95%) |
Aug 08, 2023 | 4.953 | 5.029 | 4.916 | 5.029 | 635,605 | +0.04(+0.76%) |
Aug 07, 2023 | 4.938 | 5.059 | 4.931 | 4.991 | 634,220 | +0.06(+1.23%) |
Aug 04, 2023 | 4.938 | 5.021 | 4.893 | 4.931 | 742,997 | -0.01(-0.15%) |
Aug 03, 2023 | 4.915 | 5.036 | 4.628 | 4.938 | 1,479,822 | -0.05(-1.06%) |
Aug 02, 2023 | 5.021 | 5.044 | 4.938 | 4.991 | 605,607 | -0.08(-1.49%) |
Aug 01, 2023 | 5.036 | 5.078 | 4.961 | 5.067 | 608,282 | +0.03(+0.60%) |
Jul 31, 2023 | 4.908 | 5.044 | 4.889 | 5.036 | 594,348 | +0.17(+3.58%) |
Jul 28, 2023 | 4.673 | 4.885 | 4.658 | 4.863 | 696,712 | +0.22(+4.72%) |
Jul 27, 2023 | 4.681 | 4.726 | 4.624 | 4.643 | 706,893 | -0.04(-0.81%) |
Jul 26, 2023 | 4.696 | 4.772 | 4.636 | 4.681 | 728,778 | -0.05(-1.12%) |
Jul 25, 2023 | 4.689 | 4.825 | 4.689 | 4.734 | 802,893 | +0.06(+1.29%) |
Jul 24, 2023 | 4.673 | 4.795 | 4.628 | 4.673 | 974,894 | +0.02(+0.32%) |
Jul 21, 2023 | 4.711 | 4.719 | 4.613 | 4.658 | 484,416 | -0.03(-0.65%) |
Jul 20, 2023 | 4.734 | 4.764 | 4.647 | 4.689 | 542,503 | -0.03(-0.64%) |
Jul 19, 2023 | 4.855 | 4.878 | 4.704 | 4.719 | 638,066 | -0.15(-3.11%) |
Jul 18, 2023 | 4.915 | 4.968 | 4.863 | 4.870 | 434,233 | -0.05(-1.08%) |
Jul 17, 2023 | 4.840 | 4.934 | 4.772 | 4.923 | 650,943 | +0.11(+2.20%) |
Jul 14, 2023 | 5.135 | 5.135 | 4.804 | 4.817 | 804,227 | -0.32(-6.19%) |
Jul 13, 2023 | 5.120 | 5.180 | 5.074 | 5.135 | 904,647 | +0.02(+0.44%) |
Jul 12, 2023 | 5.142 | 5.165 | 5.059 | 5.112 | 742,176 | +0.04(+0.75%) |
Jul 11, 2023 | 4.976 | 5.074 | 4.976 | 5.074 | 844,637 | +0.12(+2.44%) |
Jul 10, 2023 | 4.976 | 5.036 | 4.946 | 4.953 | 689,790 | -0.02(-0.30%) |
Jul 07, 2023 | 4.795 | 4.999 | 4.787 | 4.968 | 968,908 | +0.19(+3.96%) |
Jul 06, 2023 | 4.946 | 5.020 | 4.742 | 4.779 | 978,100 | -0.16(-3.22%) |
Jul 05, 2023 | 4.779 | 4.968 | 4.747 | 4.938 | 1,336,180 | +0.16(+3.32%) |