Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.229 | 4.229 | 4.050 | 4.120 | 9,892 | +0.07(+1.73%) |
Sep 28, 2023 | 4.000 | 4.120 | 3.910 | 4.050 | 27,582 | +0.03(+0.75%) |
Sep 27, 2023 | 4.020 | 4.270 | 4.020 | 4.020 | 28,672 | -0.14(-3.37%) |
Sep 26, 2023 | 4.150 | 4.205 | 4.110 | 4.160 | 15,291 | -0.02(-0.48%) |
Sep 25, 2023 | 4.360 | 4.310 | 4.180 | 4.180 | 19,287 | -0.18(-4.13%) |
Sep 22, 2023 | 4.560 | 4.560 | 4.360 | 4.360 | 7,375 | -0.20(-4.39%) |
Sep 21, 2023 | 4.430 | 4.560 | 4.340 | 4.560 | 7,177 | +0.09(+2.01%) |
Sep 20, 2023 | 4.640 | 4.660 | 4.430 | 4.470 | 5,786 | -0.10(-2.19%) |
Sep 19, 2023 | 4.460 | 4.570 | 4.340 | 4.570 | 12,309 | +0.12(+2.70%) |
Sep 18, 2023 | 4.310 | 4.500 | 4.300 | 4.450 | 25,005 | -0.10(-2.20%) |
Sep 15, 2023 | 4.660 | 4.660 | 4.485 | 4.550 | 44,420 | -0.19(-4.01%) |
Sep 14, 2023 | 4.720 | 4.920 | 4.600 | 4.740 | 18,840 | -0.03(-0.63%) |
Sep 13, 2023 | 4.600 | 4.770 | 4.600 | 4.770 | 10,554 | +0.12(+2.58%) |
Sep 12, 2023 | 4.620 | 4.750 | 4.620 | 4.650 | 6,655 | -0.03(-0.64%) |
Sep 11, 2023 | 4.770 | 4.870 | 4.660 | 4.680 | 13,377 | -0.14(-2.90%) |
Sep 08, 2023 | 4.800 | 4.840 | 4.660 | 4.820 | 9,021 | +0.09(+1.90%) |
Sep 06, 2023 | 4.730 | 1,478 | -0.08(-1.66%) | |||
Sep 05, 2023 | 4.800 | 4.980 | 4.770 | 4.810 | 65,817 | +0.05(+1.05%) |
Sep 01, 2023 | 4.960 | 5.070 | 4.750 | 4.760 | 32,552 | -0.16(-3.25%) |
Aug 31, 2023 | 5.040 | 5.380 | 4.800 | 4.920 | 74,015 | -0.06(-1.20%) |
Aug 30, 2023 | 5.130 | 5.150 | 4.890 | 4.980 | 31,571 | -0.17(-3.30%) |
Aug 29, 2023 | 5.230 | 5.360 | 5.150 | 5.150 | 7,562 | -0.04(-0.77%) |
Aug 28, 2023 | 5.470 | 5.860 | 5.100 | 5.190 | 37,458 | -0.47(-8.30%) |
Aug 25, 2023 | 5.690 | 5.930 | 5.660 | 5.660 | 6,782 | -0.14(-2.41%) |
Aug 24, 2023 | 5.820 | 5.970 | 5.590 | 5.800 | 3,974 | -0.01(-0.17%) |
Aug 23, 2023 | 5.510 | 5.890 | 5.510 | 5.810 | 26,913 | +0.21(+3.75%) |
Aug 22, 2023 | 5.120 | 5.680 | 4.980 | 5.600 | 26,619 | +0.45(+8.74%) |
Aug 21, 2023 | 5.000 | 5.230 | 4.910 | 5.150 | 74,821 | +0.15(+3.00%) |
Aug 18, 2023 | 5.010 | 5.100 | 5.000 | 5.000 | 8,332 | -0.11(-2.15%) |
Aug 17, 2023 | 5.000 | 5.180 | 5.000 | 5.110 | 19,063 | +0.25(+5.14%) |
Aug 16, 2023 | 4.810 | 4.900 | 4.800 | 4.860 | 13,830 | +0.01(+0.21%) |
Aug 15, 2023 | 5.000 | 5.080 | 4.833 | 4.850 | 7,625 | -0.08(-1.62%) |
Aug 14, 2023 | 4.930 | 5.180 | 4.930 | 4.930 | 3,404 | -0.16(-3.14%) |
Aug 11, 2023 | 5.150 | 5.250 | 5.060 | 5.090 | 15,059 | +0.01(+0.20%) |
Aug 10, 2023 | 4.860 | 5.190 | 4.860 | 5.080 | 13,079 | +0.28(+5.83%) |
Aug 09, 2023 | 5.000 | 5.340 | 4.800 | 4.800 | 15,717 | -0.20(-4.00%) |
Aug 08, 2023 | 4.960 | 5.130 | 4.900 | 5.000 | 11,367 | +0.09(+1.83%) |
Aug 07, 2023 | 5.080 | 5.150 | 4.900 | 4.910 | 5,209 | -0.11(-2.19%) |
Aug 04, 2023 | 4.930 | 5.155 | 4.930 | 5.020 | 5,952 | +0.04(+0.80%) |
Aug 03, 2023 | 5.180 | 5.190 | 4.980 | 4.980 | 8,354 | -0.20(-3.86%) |
Aug 02, 2023 | 5.340 | 5.390 | 5.015 | 5.180 | 5,736 | -0.16(-3.00%) |
Aug 01, 2023 | 5.060 | 5.440 | 5.060 | 5.340 | 12,416 | +0.31(+6.16%) |
Jul 31, 2023 | 5.020 | 5.240 | 4.890 | 5.030 | 9,094 | -0.04(-0.79%) |
Jul 28, 2023 | 4.950 | 5.130 | 4.920 | 5.070 | 10,384 | +0.12(+2.42%) |
Jul 27, 2023 | 5.300 | 5.340 | 4.950 | 4.950 | 28,567 | -0.47(-8.67%) |
Jul 26, 2023 | 5.250 | 5.520 | 5.230 | 5.420 | 7,363 | +0.19(+3.63%) |
Jul 25, 2023 | 5.230 | 5.302 | 5.230 | 5.230 | 19,851 | -0.09(-1.69%) |
Jul 24, 2023 | 5.550 | 5.550 | 5.170 | 5.320 | 28,520 | -0.21(-3.80%) |
Jul 21, 2023 | 5.450 | 5.678 | 5.333 | 5.530 | 10,481 | +0.11(+2.03%) |
Jul 20, 2023 | 5.230 | 5.450 | 5.208 | 5.420 | 20,219 | +0.16(+3.04%) |
Jul 19, 2023 | 5.250 | 5.270 | 5.190 | 5.260 | 12,749 | -0.05(-0.94%) |
Jul 18, 2023 | 5.280 | 5.410 | 5.240 | 5.310 | 8,494 | +0.00(+0.00%) |
Jul 17, 2023 | 5.220 | 5.560 | 5.220 | 5.310 | 16,030 | +0.11(+2.12%) |
Jul 14, 2023 | 5.500 | 5.658 | 5.170 | 5.200 | 39,097 | -0.29(-5.28%) |
Jul 13, 2023 | 5.410 | 5.670 | 5.220 | 5.490 | 32,434 | +0.05(+0.92%) |
Jul 12, 2023 | 5.340 | 5.590 | 5.330 | 5.440 | 18,603 | +0.22(+4.21%) |
Jul 11, 2023 | 5.470 | 5.470 | 5.220 | 5.220 | 17,735 | -0.19(-3.51%) |
Jul 10, 2023 | 5.500 | 5.556 | 5.410 | 5.410 | 4,777 | -0.11(-1.99%) |
Jul 07, 2023 | 5.260 | 5.630 | 5.260 | 5.520 | 21,496 | +0.23(+4.35%) |
Jul 06, 2023 | 5.400 | 5.410 | 5.220 | 5.290 | 40,411 | -0.15(-2.76%) |
Jul 05, 2023 | 5.630 | 5.970 | 5.330 | 5.440 | 43,490 | -0.15(-2.68%) |