Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.947 | 4.966 | 4.908 | 4.908 | 455,950 | +0.04(+0.79%) |
Sep 28, 2023 | 4.822 | 4.899 | 4.798 | 4.870 | 362,840 | +0.05(+0.99%) |
Sep 27, 2023 | 4.927 | 4.937 | 4.789 | 4.822 | 491,440 | -0.10(-1.95%) |
Sep 26, 2023 | 4.966 | 4.980 | 4.918 | 4.918 | 317,340 | -0.09(-1.72%) |
Sep 25, 2023 | 5.033 | 5.004 | 4.985 | 5.004 | 233,312 | -0.07(-1.32%) |
Sep 22, 2023 | 5.061 | 5.090 | 5.052 | 5.071 | 390,114 | +0.03(+0.57%) |
Sep 21, 2023 | 5.100 | 5.100 | 5.042 | 5.042 | 283,182 | -0.18(-3.48%) |
Sep 20, 2023 | 5.195 | 5.296 | 5.195 | 5.224 | 405,497 | +0.06(+1.11%) |
Sep 19, 2023 | 5.234 | 5.253 | 5.157 | 5.167 | 323,809 | -0.05(-0.92%) |
Sep 18, 2023 | 5.215 | 5.253 | 5.157 | 5.215 | 328,142 | +0.02(+0.37%) |
Sep 15, 2023 | 5.281 | 5.305 | 5.186 | 5.195 | 951,827 | -0.12(-2.34%) |
Sep 14, 2023 | 5.291 | 5.320 | 5.258 | 5.320 | 211,394 | +0.09(+1.65%) |
Sep 13, 2023 | 5.205 | 5.286 | 5.205 | 5.234 | 316,682 | +0.05(+0.92%) |
Sep 12, 2023 | 5.148 | 5.186 | 5.128 | 5.186 | 580,194 | +0.02(+0.37%) |
Sep 11, 2023 | 5.119 | 5.181 | 5.114 | 5.167 | 407,829 | +0.12(+2.47%) |
Sep 08, 2023 | 5.042 | 5.076 | 5.023 | 5.042 | 338,806 | +0.06(+1.15%) |
Sep 07, 2023 | 5.023 | 5.033 | 4.985 | 4.985 | 265,259 | -0.07(-1.33%) |
Sep 06, 2023 | 5.128 | 5.176 | 5.052 | 5.052 | 328,153 | -0.07(-1.31%) |
Sep 05, 2023 | 5.157 | 5.191 | 5.119 | 5.119 | 394,612 | -0.14(-2.73%) |
Sep 01, 2023 | 5.310 | 5.327 | 5.238 | 5.262 | 266,480 | +0.05(+0.92%) |
Aug 31, 2023 | 5.262 | 5.296 | 5.176 | 5.215 | 619,526 | -0.15(-2.85%) |
Aug 30, 2023 | 5.454 | 5.454 | 5.358 | 5.368 | 444,989 | -0.11(-1.92%) |
Aug 29, 2023 | 5.329 | 5.502 | 5.301 | 5.473 | 509,772 | +0.17(+3.25%) |
Aug 28, 2023 | 5.205 | 5.320 | 5.167 | 5.301 | 628,059 | +0.08(+1.47%) |
Aug 25, 2023 | 5.195 | 5.243 | 5.157 | 5.224 | 1,348,698 | +0.01(+0.18%) |
Aug 24, 2023 | 5.243 | 5.258 | 5.186 | 5.215 | 277,633 | -0.07(-1.27%) |
Aug 23, 2023 | 5.176 | 5.286 | 5.148 | 5.281 | 385,670 | +0.13(+2.60%) |
Aug 22, 2023 | 5.128 | 5.157 | 5.066 | 5.148 | 510,796 | +0.06(+1.13%) |
Aug 21, 2023 | 5.071 | 5.090 | 5.004 | 5.090 | 513,691 | +0.00(+0.00%) |
Aug 18, 2023 | 5.023 | 5.104 | 5.004 | 5.090 | 355,604 | +0.08(+1.53%) |
Aug 17, 2023 | 5.090 | 5.104 | 5.009 | 5.014 | 379,575 | -0.06(-1.13%) |
Aug 16, 2023 | 5.119 | 5.157 | 5.061 | 5.071 | 514,775 | -0.07(-1.30%) |
Aug 15, 2023 | 5.176 | 5.191 | 5.133 | 5.138 | 438,628 | -0.05(-0.92%) |
Aug 14, 2023 | 5.262 | 5.262 | 5.167 | 5.186 | 378,324 | -0.10(-1.81%) |
Aug 11, 2023 | 5.281 | 5.329 | 5.262 | 5.281 | 398,116 | -0.01(-0.18%) |
Aug 10, 2023 | 5.291 | 5.372 | 5.272 | 5.291 | 481,883 | +0.06(+1.10%) |
Aug 09, 2023 | 5.329 | 5.334 | 5.224 | 5.234 | 388,920 | -0.12(-2.32%) |
Aug 08, 2023 | 5.320 | 5.368 | 5.296 | 5.358 | 418,029 | -0.05(-0.88%) |
Aug 07, 2023 | 5.473 | 5.473 | 5.372 | 5.406 | 669,707 | -0.06(-1.05%) |
Aug 04, 2023 | 5.502 | 5.573 | 5.439 | 5.463 | 690,916 | -0.06(-1.04%) |
Aug 03, 2023 | 5.636 | 5.636 | 5.502 | 5.521 | 710,415 | -0.11(-2.04%) |
Aug 02, 2023 | 5.655 | 5.683 | 5.578 | 5.636 | 439,911 | -0.06(-1.01%) |
Aug 01, 2023 | 5.722 | 5.731 | 5.655 | 5.693 | 371,064 | -0.11(-1.98%) |
Jul 31, 2023 | 5.856 | 5.856 | 5.769 | 5.808 | 303,596 | -0.01(-0.16%) |
Jul 28, 2023 | 5.779 | 5.827 | 5.746 | 5.817 | 387,626 | +0.06(+1.00%) |
Jul 27, 2023 | 5.884 | 5.884 | 5.750 | 5.760 | 324,357 | -0.15(-2.59%) |
Jul 26, 2023 | 5.923 | 5.951 | 5.884 | 5.913 | 375,840 | -0.01(-0.16%) |
Jul 25, 2023 | 6.018 | 6.023 | 5.913 | 5.923 | 481,221 | -0.09(-1.43%) |
Jul 24, 2023 | 6.009 | 6.109 | 5.970 | 6.009 | 476,546 | +0.01(+0.16%) |
Jul 21, 2023 | 5.894 | 6.009 | 5.884 | 5.999 | 328,834 | +0.18(+3.15%) |
Jul 20, 2023 | 5.816 | 5.854 | 5.778 | 5.816 | 308,227 | +0.02(+0.33%) |
Jul 19, 2023 | 5.825 | 5.858 | 5.764 | 5.797 | 313,684 | +0.02(+0.33%) |
Jul 18, 2023 | 5.863 | 5.891 | 5.778 | 5.778 | 506,424 | -0.10(-1.77%) |
Jul 17, 2023 | 5.788 | 5.891 | 5.743 | 5.882 | 377,590 | +0.08(+1.47%) |
Jul 14, 2023 | 5.863 | 5.863 | 5.783 | 5.797 | 287,413 | -0.04(-0.65%) |
Jul 13, 2023 | 5.769 | 5.882 | 5.750 | 5.835 | 337,082 | +0.11(+1.98%) |
Jul 12, 2023 | 5.825 | 5.882 | 5.721 | 5.721 | 396,441 | -0.01(-0.16%) |
Jul 11, 2023 | 5.655 | 5.740 | 5.589 | 5.731 | 430,634 | -0.01(-0.16%) |
Jul 10, 2023 | 5.806 | 5.816 | 5.721 | 5.740 | 368,394 | -0.07(-1.14%) |
Jul 07, 2023 | 5.740 | 5.863 | 5.740 | 5.806 | 510,105 | +0.08(+1.49%) |
Jul 06, 2023 | 5.816 | 5.844 | 5.670 | 5.721 | 518,629 | -0.19(-3.19%) |
Jul 05, 2023 | 5.957 | 5.972 | 5.868 | 5.910 | 674,681 | -0.31(-5.01%) |