Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.280 | 4.440 | 4.210 | 4.300 | 49,478 | +0.00(+0.00%) |
Sep 28, 2023 | 4.300 | 4.400 | 4.202 | 4.300 | 23,613 | +0.00(+0.00%) |
Sep 27, 2023 | 4.410 | 4.410 | 4.260 | 4.300 | 38,875 | -0.13(-2.93%) |
Sep 26, 2023 | 4.400 | 4.455 | 4.280 | 4.430 | 39,348 | -0.06(-1.34%) |
Sep 25, 2023 | 4.270 | 4.490 | 4.390 | 4.490 | 49,156 | +0.13(+2.98%) |
Sep 22, 2023 | 4.370 | 4.370 | 4.210 | 4.360 | 44,796 | -0.04(-0.91%) |
Sep 21, 2023 | 4.410 | 4.470 | 4.350 | 4.400 | 37,209 | -0.01(-0.23%) |
Sep 20, 2023 | 4.370 | 4.560 | 4.350 | 4.410 | 26,881 | +0.01(+0.23%) |
Sep 19, 2023 | 4.520 | 4.590 | 4.400 | 4.400 | 30,341 | -0.14(-3.08%) |
Sep 18, 2023 | 4.640 | 4.698 | 4.485 | 4.540 | 47,922 | -0.10(-2.16%) |
Sep 15, 2023 | 4.670 | 4.810 | 4.530 | 4.640 | 116,329 | -0.02(-0.43%) |
Sep 14, 2023 | 4.850 | 4.893 | 4.612 | 4.660 | 37,078 | -0.20(-4.12%) |
Sep 13, 2023 | 4.880 | 4.950 | 4.780 | 4.860 | 29,883 | +0.00(+0.00%) |
Sep 12, 2023 | 4.950 | 5.100 | 4.860 | 4.860 | 30,162 | -0.07(-1.42%) |
Sep 11, 2023 | 4.800 | 5.176 | 4.800 | 4.930 | 32,489 | +0.17(+3.57%) |
Sep 08, 2023 | 4.810 | 4.878 | 4.760 | 4.760 | 33,107 | -0.12(-2.46%) |
Sep 07, 2023 | 5.070 | 5.150 | 4.850 | 4.880 | 32,916 | -0.27(-5.24%) |
Sep 06, 2023 | 5.490 | 5.490 | 5.090 | 5.150 | 43,428 | -0.28(-5.16%) |
Sep 05, 2023 | 5.370 | 5.520 | 4.880 | 5.430 | 110,385 | +0.25(+4.83%) |
Sep 01, 2023 | 4.980 | 5.360 | 4.880 | 5.180 | 58,787 | +0.22(+4.44%) |
Aug 31, 2023 | 4.830 | 5.030 | 4.830 | 4.960 | 46,150 | +0.08(+1.64%) |
Aug 30, 2023 | 4.750 | 5.020 | 4.720 | 4.880 | 41,034 | +0.14(+2.95%) |
Aug 29, 2023 | 4.520 | 4.810 | 4.451 | 4.740 | 49,258 | +0.19(+4.18%) |
Aug 28, 2023 | 4.650 | 4.650 | 4.450 | 4.550 | 79,699 | -0.09(-1.94%) |
Aug 25, 2023 | 4.740 | 4.750 | 4.560 | 4.640 | 59,449 | -0.03(-0.64%) |
Aug 24, 2023 | 4.930 | 4.930 | 4.660 | 4.670 | 29,959 | -0.16(-3.31%) |
Aug 23, 2023 | 4.860 | 4.890 | 4.790 | 4.830 | 30,053 | -0.06(-1.23%) |
Aug 22, 2023 | 4.890 | 4.960 | 4.796 | 4.890 | 26,067 | +0.01(+0.20%) |
Aug 21, 2023 | 5.000 | 5.200 | 4.880 | 4.880 | 83,143 | -0.02(-0.41%) |
Aug 18, 2023 | 4.910 | 5.000 | 4.860 | 4.900 | 23,203 | -0.10(-2.00%) |
Aug 17, 2023 | 5.110 | 5.110 | 4.940 | 5.000 | 44,996 | +0.04(+0.81%) |
Aug 16, 2023 | 5.080 | 5.225 | 4.860 | 4.960 | 131,294 | -0.23(-4.43%) |
Aug 15, 2023 | 5.260 | 5.290 | 5.110 | 5.190 | 39,803 | -0.16(-2.99%) |
Aug 14, 2023 | 5.340 | 5.420 | 5.180 | 5.350 | 32,456 | +0.04(+0.75%) |
Aug 11, 2023 | 5.380 | 5.380 | 5.270 | 5.310 | 33,672 | -0.06(-1.12%) |
Aug 10, 2023 | 5.350 | 5.450 | 5.240 | 5.370 | 62,573 | +0.05(+0.94%) |
Aug 09, 2023 | 5.420 | 5.520 | 5.300 | 5.320 | 27,273 | -0.10(-1.85%) |
Aug 08, 2023 | 5.360 | 5.487 | 5.350 | 5.420 | 40,816 | +0.02(+0.37%) |
Aug 07, 2023 | 5.410 | 5.470 | 5.280 | 5.400 | 53,141 | -0.01(-0.18%) |
Aug 04, 2023 | 5.530 | 5.560 | 5.280 | 5.410 | 33,593 | +0.00(+0.00%) |
Aug 03, 2023 | 5.500 | 5.560 | 5.370 | 5.410 | 19,213 | -0.16(-2.87%) |
Aug 02, 2023 | 5.560 | 5.670 | 5.470 | 5.570 | 36,216 | -0.06(-1.07%) |
Aug 01, 2023 | 5.660 | 5.700 | 5.420 | 5.630 | 53,016 | +0.03(+0.54%) |
Jul 31, 2023 | 5.630 | 5.729 | 5.475 | 5.600 | 48,385 | +0.00(+0.00%) |
Jul 28, 2023 | 5.380 | 5.768 | 5.380 | 5.600 | 62,536 | +0.24(+4.48%) |
Jul 27, 2023 | 5.680 | 5.750 | 5.320 | 5.360 | 63,516 | -0.32(-5.63%) |
Jul 26, 2023 | 5.350 | 5.890 | 5.300 | 5.680 | 91,171 | +0.31(+5.77%) |
Jul 25, 2023 | 5.250 | 5.530 | 5.250 | 5.370 | 32,726 | +0.11(+2.09%) |
Jul 24, 2023 | 5.430 | 5.490 | 5.230 | 5.260 | 29,096 | -0.18(-3.31%) |
Jul 21, 2023 | 5.290 | 5.660 | 5.290 | 5.440 | 51,963 | +0.14(+2.64%) |
Jul 20, 2023 | 5.210 | 5.520 | 5.210 | 5.300 | 21,361 | +0.02(+0.38%) |
Jul 19, 2023 | 5.520 | 5.520 | 5.220 | 5.280 | 40,510 | -0.24(-4.35%) |
Jul 18, 2023 | 5.550 | 5.570 | 5.440 | 5.520 | 10,530 | -0.05(-0.90%) |
Jul 17, 2023 | 5.320 | 5.700 | 5.300 | 5.570 | 51,704 | +0.25(+4.70%) |
Jul 14, 2023 | 5.700 | 5.710 | 5.310 | 5.320 | 64,943 | -0.38(-6.67%) |
Jul 13, 2023 | 5.620 | 5.760 | 5.450 | 5.700 | 47,099 | +0.15(+2.70%) |
Jul 12, 2023 | 5.450 | 5.650 | 5.250 | 5.550 | 123,308 | +0.31(+5.92%) |
Jul 11, 2023 | 5.200 | 5.540 | 5.150 | 5.240 | 158,490 | +0.12(+2.34%) |
Jul 10, 2023 | 5.080 | 5.200 | 5.006 | 5.120 | 58,038 | +0.05(+0.99%) |
Jul 07, 2023 | 4.880 | 5.186 | 4.880 | 5.070 | 46,208 | +0.19(+3.89%) |
Jul 06, 2023 | 5.100 | 5.110 | 4.830 | 4.880 | 97,209 | -0.22(-4.31%) |
Jul 05, 2023 | 5.000 | 5.220 | 4.990 | 5.100 | 41,611 | +0.06(+1.19%) |