Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.480 | 4.480 | 4.410 | 4.430 | 174,281 | +0.01(+0.23%) |
Sep 28, 2023 | 4.360 | 4.450 | 4.360 | 4.420 | 108,478 | +0.05(+1.14%) |
Sep 27, 2023 | 4.330 | 4.390 | 4.330 | 4.370 | 314,992 | +0.04(+0.92%) |
Sep 26, 2023 | 4.390 | 4.410 | 4.330 | 4.330 | 211,233 | -0.10(-2.26%) |
Sep 25, 2023 | 4.400 | 4.440 | 4.390 | 4.430 | 409,237 | +0.00(+0.00%) |
Sep 22, 2023 | 4.480 | 4.490 | 4.430 | 4.430 | 147,177 | -0.06(-1.34%) |
Sep 21, 2023 | 4.500 | 4.520 | 4.450 | 4.490 | 277,571 | -0.10(-2.18%) |
Sep 20, 2023 | 4.690 | 4.690 | 4.580 | 4.590 | 312,336 | -0.06(-1.29%) |
Sep 19, 2023 | 4.680 | 4.680 | 4.640 | 4.650 | 178,057 | -0.02(-0.43%) |
Sep 18, 2023 | 4.670 | 4.710 | 4.640 | 4.670 | 102,533 | +0.00(+0.00%) |
Sep 15, 2023 | 4.710 | 4.710 | 4.650 | 4.670 | 133,412 | -0.04(-0.85%) |
Sep 14, 2023 | 4.670 | 4.740 | 4.650 | 4.710 | 239,316 | +0.07(+1.51%) |
Sep 13, 2023 | 4.680 | 4.710 | 4.640 | 4.640 | 333,991 | -0.04(-0.85%) |
Sep 12, 2023 | 4.720 | 4.730 | 4.680 | 4.680 | 108,831 | -0.06(-1.27%) |
Sep 11, 2023 | 4.760 | 4.770 | 4.730 | 4.740 | 91,627 | +0.02(+0.42%) |
Sep 08, 2023 | 4.760 | 4.770 | 4.720 | 4.720 | 113,835 | -0.05(-1.05%) |
Sep 07, 2023 | 4.720 | 4.770 | 4.705 | 4.770 | 151,110 | +0.04(+0.85%) |
Sep 06, 2023 | 4.780 | 4.789 | 4.720 | 4.730 | 161,304 | -0.07(-1.46%) |
Sep 05, 2023 | 4.830 | 4.850 | 4.790 | 4.800 | 173,157 | -0.03(-0.62%) |
Sep 01, 2023 | 4.860 | 4.870 | 4.830 | 4.830 | 191,713 | -0.03(-0.62%) |
Aug 31, 2023 | 4.890 | 4.900 | 4.830 | 4.860 | 220,303 | +0.01(+0.21%) |
Aug 30, 2023 | 4.830 | 4.880 | 4.820 | 4.850 | 180,094 | +0.02(+0.41%) |
Aug 29, 2023 | 4.790 | 4.850 | 4.770 | 4.830 | 222,795 | +0.05(+1.05%) |
Aug 28, 2023 | 4.780 | 4.800 | 4.759 | 4.780 | 94,927 | +0.03(+0.63%) |
Aug 25, 2023 | 4.750 | 4.775 | 4.695 | 4.750 | 132,177 | +0.01(+0.21%) |
Aug 24, 2023 | 4.860 | 4.870 | 4.730 | 4.740 | 216,650 | -0.11(-2.27%) |
Aug 23, 2023 | 4.790 | 4.855 | 4.780 | 4.850 | 123,041 | +0.08(+1.68%) |
Aug 22, 2023 | 4.800 | 4.800 | 4.720 | 4.770 | 121,515 | +0.00(+0.00%) |
Aug 21, 2023 | 4.770 | 4.800 | 4.710 | 4.770 | 152,841 | +0.02(+0.42%) |
Aug 18, 2023 | 4.720 | 4.760 | 4.700 | 4.750 | 89,926 | +0.00(+0.00%) |
Aug 17, 2023 | 4.840 | 4.867 | 4.750 | 4.750 | 213,254 | -0.15(-3.06%) |
Aug 16, 2023 | 4.910 | 4.930 | 4.885 | 4.900 | 163,262 | -0.02(-0.41%) |
Aug 15, 2023 | 4.930 | 4.960 | 4.917 | 4.920 | 211,385 | -0.04(-0.81%) |
Aug 14, 2023 | 4.920 | 4.960 | 4.900 | 4.960 | 115,362 | +0.03(+0.61%) |
Aug 11, 2023 | 4.960 | 4.970 | 4.924 | 4.930 | 76,892 | -0.05(-1.00%) |
Aug 10, 2023 | 5.020 | 5.050 | 4.960 | 4.980 | 152,761 | -0.01(-0.20%) |
Aug 09, 2023 | 5.030 | 5.060 | 4.980 | 4.990 | 240,755 | -0.02(-0.40%) |
Aug 08, 2023 | 4.980 | 5.030 | 4.970 | 5.010 | 175,102 | -0.01(-0.20%) |
Aug 07, 2023 | 4.990 | 5.040 | 4.975 | 5.020 | 172,603 | +0.06(+1.21%) |
Aug 04, 2023 | 4.990 | 5.010 | 4.930 | 4.960 | 164,222 | +0.00(+0.00%) |
Aug 03, 2023 | 5.000 | 5.000 | 4.959 | 4.960 | 115,493 | -0.06(-1.20%) |
Aug 02, 2023 | 5.040 | 5.045 | 4.990 | 5.020 | 192,125 | -0.07(-1.38%) |
Aug 01, 2023 | 5.100 | 5.105 | 5.080 | 5.090 | 281,453 | -0.04(-0.78%) |
Jul 31, 2023 | 5.120 | 5.140 | 5.080 | 5.130 | 169,392 | +0.05(+0.98%) |
Jul 28, 2023 | 5.030 | 5.090 | 5.015 | 5.080 | 171,284 | +0.08(+1.60%) |
Jul 27, 2023 | 5.030 | 5.050 | 4.990 | 5.000 | 179,336 | -0.01(-0.20%) |
Jul 26, 2023 | 4.980 | 5.030 | 4.980 | 5.010 | 165,965 | +0.02(+0.40%) |
Jul 25, 2023 | 4.970 | 5.045 | 4.970 | 4.990 | 295,623 | -0.05(-0.99%) |
Jul 24, 2023 | 5.010 | 5.050 | 5.000 | 5.040 | 212,897 | +0.01(+0.20%) |
Jul 21, 2023 | 5.070 | 5.105 | 5.030 | 5.030 | 373,641 | -0.02(-0.40%) |
Jul 20, 2023 | 5.080 | 5.110 | 5.050 | 5.050 | 343,157 | -0.09(-1.75%) |
Jul 19, 2023 | 5.170 | 5.180 | 5.135 | 5.140 | 173,775 | -0.02(-0.39%) |
Jul 18, 2023 | 5.110 | 5.160 | 5.090 | 5.160 | 302,918 | +0.06(+1.18%) |
Jul 17, 2023 | 5.070 | 5.120 | 5.065 | 5.100 | 214,418 | +0.03(+0.59%) |
Jul 14, 2023 | 5.120 | 5.130 | 5.060 | 5.070 | 134,126 | -0.04(-0.78%) |
Jul 13, 2023 | 5.080 | 5.135 | 5.072 | 5.110 | 156,023 | +0.03(+0.59%) |
Jul 12, 2023 | 5.010 | 5.090 | 5.010 | 5.080 | 272,093 | +0.08(+1.60%) |
Jul 11, 2023 | 5.000 | 5.050 | 4.985 | 5.000 | 319,378 | +0.12(+2.46%) |
Jul 10, 2023 | 5.010 | 5.030 | 4.880 | 4.880 | 143,440 | -0.14(-2.79%) |
Jul 07, 2023 | 5.000 | 5.080 | 4.990 | 5.020 | 440,421 | +0.00(+0.00%) |
Jul 06, 2023 | 5.020 | 5.040 | 4.990 | 5.020 | 292,275 | -0.02(-0.40%) |
Jul 05, 2023 | 5.080 | 5.090 | 5.010 | 5.040 | 361,893 | -0.06(-1.18%) |