Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.776 | 4.795 | 4.727 | 4.747 | 9,759,216 | +0.07(+1.46%) |
Sep 28, 2023 | 4.649 | 4.698 | 4.629 | 4.678 | 7,438,738 | +0.04(+0.89%) |
Sep 27, 2023 | 4.656 | 4.665 | 4.589 | 4.637 | 7,280,611 | -0.03(-0.61%) |
Sep 26, 2023 | 4.761 | 4.761 | 4.656 | 4.665 | 7,442,175 | -0.10(-2.00%) |
Sep 25, 2023 | 4.780 | 4.780 | 4.761 | 4.761 | 8,297,183 | -0.10(-2.15%) |
Sep 22, 2023 | 4.865 | 4.908 | 4.851 | 4.865 | 5,888,641 | +0.02(+0.39%) |
Sep 21, 2023 | 4.865 | 4.904 | 4.846 | 4.846 | 6,062,127 | -0.06(-1.17%) |
Sep 20, 2023 | 4.961 | 4.980 | 4.889 | 4.904 | 7,927,919 | +0.02(+0.39%) |
Sep 19, 2023 | 4.856 | 4.894 | 4.846 | 4.884 | 3,649,659 | +0.06(+1.18%) |
Sep 18, 2023 | 4.808 | 4.846 | 4.789 | 4.827 | 3,681,397 | +0.01(+0.20%) |
Sep 15, 2023 | 4.818 | 4.856 | 4.808 | 4.818 | 8,102,656 | -0.03(-0.59%) |
Sep 14, 2023 | 4.789 | 4.846 | 4.780 | 4.846 | 4,864,188 | +0.04(+0.79%) |
Sep 13, 2023 | 4.818 | 4.846 | 4.789 | 4.808 | 5,655,901 | -0.06(-1.17%) |
Sep 12, 2023 | 4.894 | 4.904 | 4.856 | 4.865 | 5,795,355 | -0.06(-1.16%) |
Sep 11, 2023 | 4.942 | 4.951 | 4.904 | 4.923 | 4,896,742 | +0.05(+0.98%) |
Sep 08, 2023 | 4.894 | 4.923 | 4.856 | 4.875 | 3,955,761 | -0.08(-1.54%) |
Sep 07, 2023 | 4.961 | 4.989 | 4.932 | 4.951 | 9,147,766 | -0.08(-1.52%) |
Sep 06, 2023 | 5.018 | 5.037 | 4.989 | 5.027 | 7,392,823 | +0.07(+1.34%) |
Sep 05, 2023 | 4.961 | 4.980 | 4.942 | 4.961 | 4,511,039 | +0.07(+1.36%) |
Sep 01, 2023 | 4.980 | 4.989 | 4.884 | 4.894 | 6,023,633 | -0.02(-0.39%) |
Aug 31, 2023 | 4.894 | 4.942 | 4.884 | 4.913 | 4,543,033 | +0.01(+0.19%) |
Aug 30, 2023 | 4.894 | 4.923 | 4.884 | 4.904 | 6,579,115 | +0.03(+0.59%) |
Aug 29, 2023 | 4.808 | 4.875 | 4.794 | 4.875 | 6,587,979 | +0.11(+2.40%) |
Aug 28, 2023 | 4.723 | 4.761 | 4.723 | 4.761 | 5,712,653 | +0.05(+1.01%) |
Aug 25, 2023 | 4.694 | 4.732 | 4.656 | 4.713 | 5,571,382 | +0.06(+1.23%) |
Aug 24, 2023 | 4.704 | 4.742 | 4.646 | 4.656 | 6,161,345 | -0.07(-1.41%) |
Aug 23, 2023 | 4.694 | 4.742 | 4.680 | 4.723 | 6,549,206 | +0.01(+0.20%) |
Aug 22, 2023 | 4.761 | 4.761 | 4.704 | 4.713 | 6,734,366 | +0.01(+0.20%) |
Aug 21, 2023 | 4.675 | 4.718 | 4.646 | 4.704 | 7,100,511 | +0.03(+0.61%) |
Aug 18, 2023 | 4.637 | 4.694 | 4.618 | 4.675 | 7,749,302 | +0.02(+0.41%) |
Aug 17, 2023 | 4.685 | 4.694 | 4.642 | 4.656 | 7,062,366 | +0.05(+1.03%) |
Aug 16, 2023 | 4.627 | 4.646 | 4.599 | 4.608 | 11,530,620 | -0.07(-1.43%) |
Aug 15, 2023 | 4.713 | 4.732 | 4.675 | 4.675 | 6,728,996 | -0.10(-2.00%) |
Aug 14, 2023 | 4.694 | 4.770 | 4.685 | 4.770 | 12,815,904 | +0.07(+1.42%) |
Aug 11, 2023 | 4.704 | 4.723 | 4.675 | 4.704 | 5,009,348 | -0.10(-2.18%) |
Aug 10, 2023 | 4.837 | 4.884 | 4.799 | 4.808 | 10,381,416 | +0.05(+1.00%) |
Aug 09, 2023 | 4.742 | 4.780 | 4.732 | 4.761 | 13,296,001 | +0.03(+0.60%) |
Aug 08, 2023 | 4.685 | 4.732 | 4.675 | 4.732 | 8,756,524 | -0.06(-1.19%) |
Aug 07, 2023 | 4.789 | 4.808 | 4.770 | 4.789 | 7,298,640 | +0.01(+0.20%) |
Aug 04, 2023 | 4.742 | 4.818 | 4.727 | 4.780 | 12,066,130 | +0.10(+2.24%) |
Aug 03, 2023 | 4.675 | 4.723 | 4.656 | 4.675 | 12,505,525 | -0.09(-1.80%) |
Aug 02, 2023 | 4.761 | 4.761 | 4.732 | 4.761 | 14,112,704 | -0.06(-1.19%) |
Aug 01, 2023 | 4.789 | 4.827 | 4.780 | 4.818 | 5,926,279 | +0.01(+0.20%) |
Jul 31, 2023 | 4.799 | 4.837 | 4.789 | 4.808 | 8,150,328 | -0.02(-0.39%) |
Jul 28, 2023 | 4.846 | 4.865 | 4.818 | 4.827 | 4,977,523 | +0.00(+0.00%) |
Jul 27, 2023 | 4.923 | 4.923 | 4.818 | 4.827 | 4,949,842 | -0.09(-1.74%) |
Jul 26, 2023 | 4.832 | 4.913 | 4.832 | 4.913 | 5,620,341 | +0.02(+0.39%) |
Jul 25, 2023 | 4.856 | 4.904 | 4.846 | 4.894 | 6,820,729 | +0.02(+0.39%) |
Jul 24, 2023 | 4.865 | 4.894 | 4.856 | 4.875 | 6,695,918 | +0.08(+1.59%) |
Jul 21, 2023 | 4.884 | 4.884 | 4.789 | 4.799 | 8,810,447 | -0.06(-1.18%) |
Jul 20, 2023 | 4.808 | 4.904 | 4.780 | 4.856 | 19,191,962 | +0.02(+0.39%) |
Jul 19, 2023 | 4.742 | 4.837 | 4.733 | 4.837 | 12,616,989 | +0.16(+3.46%) |
Jul 18, 2023 | 4.685 | 4.713 | 4.656 | 4.675 | 18,487,262 | -0.01(-0.20%) |
Jul 17, 2023 | 4.685 | 4.732 | 4.637 | 4.685 | 21,581,638 | -0.10(-2.09%) |
Jul 14, 2023 | 4.913 | 4.951 | 4.770 | 4.784 | 29,186,110 | -0.68(-12.46%) |
Jul 13, 2023 | 5.427 | 5.475 | 5.410 | 5.465 | 11,434,571 | +0.10(+1.77%) |
Jul 12, 2023 | 5.380 | 5.408 | 5.341 | 5.370 | 14,578,785 | +0.11(+2.17%) |
Jul 11, 2023 | 5.170 | 5.256 | 5.151 | 5.256 | 11,215,057 | +0.13(+2.60%) |
Jul 10, 2023 | 5.084 | 5.142 | 5.075 | 5.122 | 13,017,280 | +0.00(+0.00%) |
Jul 07, 2023 | 5.056 | 5.151 | 5.051 | 5.122 | 10,554,065 | +0.06(+1.13%) |
Jul 06, 2023 | 5.056 | 5.075 | 5.008 | 5.065 | 9,138,839 | -0.04(-0.75%) |
Jul 05, 2023 | 5.132 | 5.132 | 5.103 | 5.103 | 6,908,375 | -0.10(-2.01%) |