Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.830 | 4.887 | 4.744 | 4.744 | 870,452 | -0.05(-0.99%) |
Sep 28, 2023 | 4.725 | 4.820 | 4.696 | 4.792 | 949,889 | +0.07(+1.41%) |
Sep 27, 2023 | 4.734 | 4.763 | 4.687 | 4.725 | 638,411 | +0.01(+0.20%) |
Sep 26, 2023 | 4.725 | 4.773 | 4.668 | 4.715 | 615,151 | -0.05(-1.00%) |
Sep 25, 2023 | 4.839 | 4.787 | 4.753 | 4.763 | 2,467,804 | -0.10(-2.15%) |
Sep 22, 2023 | 4.858 | 4.944 | 4.849 | 4.868 | 832,472 | +0.04(+0.79%) |
Sep 21, 2023 | 4.744 | 4.839 | 4.744 | 4.830 | 459,484 | +0.03(+0.60%) |
Sep 20, 2023 | 4.773 | 4.868 | 4.753 | 4.801 | 789,812 | +0.02(+0.40%) |
Sep 19, 2023 | 4.763 | 4.830 | 4.734 | 4.782 | 589,715 | +0.01(+0.20%) |
Sep 18, 2023 | 4.715 | 4.792 | 4.715 | 4.773 | 548,681 | +0.00(+0.00%) |
Sep 15, 2023 | 4.801 | 4.820 | 4.758 | 4.773 | 730,692 | -0.05(-0.99%) |
Sep 14, 2023 | 4.839 | 4.858 | 4.801 | 4.820 | 542,348 | +0.02(+0.40%) |
Sep 13, 2023 | 4.849 | 4.877 | 4.782 | 4.801 | 538,550 | -0.06(-1.18%) |
Sep 12, 2023 | 4.868 | 4.911 | 4.830 | 4.858 | 673,617 | +0.03(+0.59%) |
Sep 11, 2023 | 4.849 | 4.968 | 4.687 | 4.830 | 2,498,945 | -0.06(-1.17%) |
Sep 08, 2023 | 4.839 | 4.892 | 4.811 | 4.887 | 460,576 | +0.02(+0.39%) |
Sep 07, 2023 | 4.820 | 4.925 | 4.801 | 4.868 | 1,099,400 | -0.03(-0.58%) |
Sep 06, 2023 | 4.820 | 4.958 | 4.820 | 4.896 | 878,546 | +0.05(+0.98%) |
Sep 05, 2023 | 4.811 | 4.873 | 4.801 | 4.849 | 612,967 | -0.03(-0.59%) |
Sep 01, 2023 | 4.773 | 4.944 | 4.753 | 4.877 | 1,010,102 | +0.10(+1.99%) |
Aug 31, 2023 | 4.839 | 4.844 | 4.725 | 4.782 | 1,517,518 | -0.07(-1.38%) |
Aug 30, 2023 | 4.973 | 5.058 | 4.820 | 4.849 | 1,387,302 | -0.12(-2.49%) |
Aug 29, 2023 | 5.001 | 5.154 | 4.801 | 4.973 | 1,683,272 | +0.09(+1.75%) |
Aug 28, 2023 | 4.839 | 4.925 | 4.820 | 4.887 | 1,131,967 | +0.02(+0.39%) |
Aug 25, 2023 | 4.906 | 4.934 | 4.830 | 4.868 | 748,021 | -0.01(-0.20%) |
Aug 24, 2023 | 4.877 | 4.930 | 4.849 | 4.877 | 952,692 | +0.05(+0.99%) |
Aug 23, 2023 | 4.858 | 4.954 | 4.820 | 4.830 | 915,537 | -0.05(-0.98%) |
Aug 22, 2023 | 4.954 | 4.954 | 4.849 | 4.877 | 894,857 | -0.04(-0.78%) |
Aug 21, 2023 | 4.934 | 4.944 | 4.863 | 4.915 | 731,854 | +0.02(+0.39%) |
Aug 18, 2023 | 4.915 | 4.944 | 4.839 | 4.896 | 923,938 | -0.09(-1.72%) |
Aug 17, 2023 | 5.020 | 5.068 | 4.954 | 4.982 | 632,543 | +0.02(+0.38%) |
Aug 16, 2023 | 4.925 | 5.015 | 4.915 | 4.963 | 841,384 | -0.01(-0.19%) |
Aug 15, 2023 | 5.030 | 5.063 | 4.925 | 4.973 | 1,102,058 | -0.12(-2.43%) |
Aug 14, 2023 | 5.173 | 5.208 | 5.020 | 5.096 | 1,410,774 | -0.17(-3.26%) |
Aug 11, 2023 | 5.420 | 5.449 | 5.201 | 5.268 | 1,386,887 | -0.24(-4.33%) |
Aug 10, 2023 | 5.497 | 5.573 | 5.487 | 5.506 | 528,849 | +0.02(+0.35%) |
Aug 09, 2023 | 5.439 | 5.516 | 5.392 | 5.487 | 624,780 | +0.06(+1.05%) |
Aug 08, 2023 | 5.763 | 5.763 | 5.325 | 5.430 | 1,566,468 | -0.26(-4.52%) |
Aug 07, 2023 | 5.744 | 5.744 | 5.582 | 5.687 | 966,390 | -0.02(-0.33%) |
Aug 04, 2023 | 5.649 | 5.728 | 5.611 | 5.706 | 584,407 | +0.07(+1.18%) |
Aug 03, 2023 | 5.611 | 5.716 | 5.611 | 5.639 | 949,236 | +0.05(+0.85%) |
Aug 02, 2023 | 5.639 | 5.639 | 5.525 | 5.592 | 1,433,361 | -0.07(-1.18%) |
Aug 01, 2023 | 5.525 | 5.697 | 5.511 | 5.658 | 1,881,069 | +0.07(+1.19%) |
Jul 31, 2023 | 5.392 | 5.611 | 5.382 | 5.592 | 1,227,377 | +0.14(+2.62%) |
Jul 28, 2023 | 5.497 | 5.525 | 5.373 | 5.449 | 1,199,603 | +0.05(+0.88%) |
Jul 27, 2023 | 5.477 | 5.525 | 5.316 | 5.401 | 857,025 | -0.03(-0.53%) |
Jul 26, 2023 | 5.325 | 5.444 | 5.239 | 5.430 | 2,419,076 | +0.20(+3.83%) |
Jul 25, 2023 | 5.277 | 5.363 | 5.173 | 5.230 | 1,334,528 | +0.10(+1.86%) |
Jul 24, 2023 | 5.173 | 5.254 | 5.079 | 5.135 | 1,500,034 | +0.00(+0.00%) |
Jul 21, 2023 | 5.106 | 5.154 | 5.030 | 5.135 | 2,849,966 | +0.05(+0.94%) |
Jul 20, 2023 | 5.011 | 5.106 | 4.973 | 5.087 | 555,301 | +0.07(+1.33%) |
Jul 19, 2023 | 4.982 | 5.068 | 4.954 | 5.020 | 725,743 | +0.08(+1.54%) |
Jul 18, 2023 | 5.068 | 5.125 | 4.906 | 4.944 | 1,963,571 | -0.15(-2.99%) |
Jul 17, 2023 | 4.820 | 5.182 | 4.820 | 5.096 | 2,182,909 | +0.26(+5.31%) |
Jul 14, 2023 | 4.811 | 4.873 | 4.649 | 4.839 | 1,502,494 | +0.05(+0.99%) |
Jul 13, 2023 | 4.706 | 4.825 | 4.706 | 4.792 | 1,485,578 | +0.12(+2.65%) |
Jul 12, 2023 | 4.725 | 4.792 | 4.630 | 4.668 | 1,066,120 | -0.06(-1.21%) |
Jul 11, 2023 | 4.696 | 4.744 | 4.687 | 4.725 | 1,207,896 | +0.06(+1.22%) |
Jul 10, 2023 | 4.515 | 4.734 | 4.515 | 4.668 | 1,029,802 | +0.14(+3.16%) |
Jul 07, 2023 | 4.544 | 4.630 | 4.492 | 4.525 | 1,498,000 | +0.03(+0.64%) |
Jul 06, 2023 | 4.420 | 4.496 | 4.339 | 4.496 | 510,593 | +0.03(+0.64%) |
Jul 05, 2023 | 4.420 | 4.477 | 4.391 | 4.468 | 811,579 | +0.08(+1.74%) |