Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.160 | 5.228 | 4.870 | 4.950 | 28,340 | -0.19(-3.70%) |
Sep 28, 2023 | 5.180 | 5.440 | 4.863 | 5.140 | 44,286 | +0.13(+2.59%) |
Sep 27, 2023 | 4.930 | 5.150 | 4.868 | 5.010 | 18,826 | +0.08(+1.62%) |
Sep 26, 2023 | 5.030 | 5.200 | 4.850 | 4.930 | 28,589 | -0.19(-3.71%) |
Sep 25, 2023 | 5.160 | 5.210 | 5.030 | 5.120 | 44,357 | -0.04(-0.78%) |
Sep 22, 2023 | 5.370 | 5.370 | 5.150 | 5.160 | 10,841 | -0.19(-3.55%) |
Sep 21, 2023 | 5.290 | 5.440 | 5.220 | 5.350 | 19,855 | +0.20(+3.88%) |
Sep 20, 2023 | 5.230 | 5.400 | 5.120 | 5.150 | 23,441 | -0.07(-1.34%) |
Sep 19, 2023 | 5.330 | 5.503 | 5.220 | 5.220 | 17,349 | -0.13(-2.43%) |
Sep 18, 2023 | 5.690 | 5.788 | 5.310 | 5.350 | 40,251 | -0.30(-5.31%) |
Sep 15, 2023 | 5.600 | 5.730 | 5.434 | 5.650 | 107,389 | +0.10(+1.80%) |
Sep 14, 2023 | 5.060 | 5.700 | 5.000 | 5.550 | 149,231 | +0.69(+14.20%) |
Sep 13, 2023 | 4.620 | 5.220 | 4.620 | 4.860 | 110,890 | +0.26(+5.65%) |
Sep 12, 2023 | 5.000 | 5.180 | 4.600 | 4.600 | 149,942 | -0.37(-7.44%) |
Sep 11, 2023 | 5.110 | 5.200 | 4.875 | 4.970 | 149,333 | -0.04(-0.80%) |
Sep 08, 2023 | 5.000 | 5.165 | 4.920 | 5.010 | 43,320 | +0.02(+0.40%) |
Sep 07, 2023 | 4.860 | 5.190 | 4.540 | 4.990 | 80,221 | -0.11(-2.16%) |
Sep 06, 2023 | 5.650 | 5.650 | 4.800 | 5.100 | 137,457 | -0.19(-3.59%) |
Sep 05, 2023 | 5.170 | 5.700 | 4.880 | 5.290 | 216,952 | +0.65(+14.01%) |
Sep 01, 2023 | 4.800 | 4.860 | 4.620 | 4.640 | 10,794 | -0.14(-2.93%) |
Aug 31, 2023 | 4.580 | 5.000 | 4.580 | 4.780 | 21,798 | +0.17(+3.80%) |
Aug 30, 2023 | 4.560 | 4.705 | 4.470 | 4.605 | 16,933 | +0.04(+0.77%) |
Aug 29, 2023 | 4.700 | 4.950 | 4.450 | 4.570 | 29,605 | -0.14(-2.97%) |
Aug 28, 2023 | 4.670 | 4.940 | 4.640 | 4.710 | 10,908 | -0.02(-0.42%) |
Aug 25, 2023 | 4.870 | 5.000 | 4.470 | 4.730 | 14,520 | -0.12(-2.47%) |
Aug 24, 2023 | 4.480 | 4.890 | 4.480 | 4.850 | 24,576 | +0.38(+8.50%) |
Aug 23, 2023 | 4.610 | 4.660 | 4.400 | 4.470 | 21,968 | -0.18(-3.87%) |
Aug 22, 2023 | 4.750 | 4.830 | 4.510 | 4.650 | 13,685 | -0.10(-2.11%) |
Aug 21, 2023 | 4.910 | 5.000 | 4.686 | 4.750 | 16,419 | -0.14(-2.86%) |
Aug 18, 2023 | 4.640 | 4.930 | 4.630 | 4.890 | 8,661 | +0.24(+5.16%) |
Aug 17, 2023 | 4.840 | 4.840 | 4.310 | 4.650 | 23,945 | -0.07(-1.48%) |
Aug 16, 2023 | 4.980 | 4.990 | 4.720 | 4.720 | 14,947 | -0.10(-2.07%) |
Aug 15, 2023 | 5.250 | 5.250 | 4.740 | 4.820 | 34,217 | -0.31(-6.04%) |
Aug 14, 2023 | 5.230 | 5.231 | 5.000 | 5.130 | 25,791 | -0.01(-0.19%) |
Aug 11, 2023 | 5.500 | 5.630 | 5.010 | 5.140 | 54,610 | -0.84(-14.05%) |
Aug 10, 2023 | 5.340 | 6.000 | 5.340 | 5.980 | 19,602 | +0.49(+8.93%) |
Aug 09, 2023 | 5.490 | 5.670 | 5.280 | 5.490 | 9,771 | +0.06(+1.10%) |
Aug 08, 2023 | 5.590 | 5.590 | 5.200 | 5.430 | 17,014 | -0.16(-2.86%) |
Aug 07, 2023 | 5.220 | 5.690 | 5.133 | 5.590 | 89,192 | +0.45(+8.75%) |
Aug 04, 2023 | 5.230 | 5.230 | 5.080 | 5.140 | 32,374 | -0.01(-0.19%) |
Aug 03, 2023 | 5.240 | 5.520 | 5.130 | 5.150 | 98,309 | -0.09(-1.72%) |
Aug 02, 2023 | 5.250 | 5.250 | 4.750 | 5.240 | 29,366 | -0.05(-0.95%) |
Aug 01, 2023 | 5.450 | 5.540 | 5.268 | 5.290 | 24,554 | -0.11(-2.04%) |
Jul 31, 2023 | 5.460 | 5.610 | 5.332 | 5.400 | 12,976 | +0.15(+2.86%) |
Jul 28, 2023 | 5.320 | 5.492 | 5.020 | 5.250 | 41,822 | -0.02(-0.38%) |
Jul 27, 2023 | 5.410 | 5.599 | 5.180 | 5.270 | 18,367 | -0.11(-2.04%) |
Jul 26, 2023 | 4.800 | 5.414 | 4.800 | 5.380 | 38,361 | +0.51(+10.47%) |
Jul 25, 2023 | 4.850 | 4.920 | 4.600 | 4.870 | 14,250 | -0.05(-1.02%) |
Jul 24, 2023 | 4.810 | 4.920 | 4.810 | 4.920 | 4,973 | +0.10(+2.07%) |
Jul 21, 2023 | 4.870 | 5.010 | 4.820 | 4.820 | 16,185 | +0.02(+0.42%) |
Jul 20, 2023 | 5.100 | 5.160 | 4.800 | 4.800 | 21,314 | -0.42(-8.02%) |
Jul 19, 2023 | 5.420 | 5.420 | 5.080 | 5.218 | 17,374 | -0.30(-5.47%) |
Jul 18, 2023 | 5.450 | 5.560 | 5.300 | 5.520 | 25,395 | +0.15(+2.79%) |
Jul 17, 2023 | 5.550 | 5.773 | 5.370 | 5.370 | 9,800 | -0.24(-4.28%) |
Jul 14, 2023 | 5.840 | 5.900 | 5.495 | 5.610 | 11,941 | -0.30(-5.08%) |
Jul 13, 2023 | 5.620 | 6.220 | 5.570 | 5.910 | 40,772 | +0.16(+2.78%) |
Jul 12, 2023 | 5.280 | 5.820 | 5.215 | 5.750 | 41,612 | +0.74(+14.66%) |
Jul 11, 2023 | 4.900 | 5.060 | 4.750 | 5.015 | 18,882 | +0.11(+2.35%) |
Jul 10, 2023 | 4.890 | 5.060 | 4.890 | 4.900 | 9,048 | +0.04(+0.82%) |
Jul 07, 2023 | 4.700 | 4.860 | 4.700 | 4.860 | 3,543 | +0.12(+2.53%) |
Jul 06, 2023 | 4.500 | 4.820 | 4.450 | 4.740 | 25,227 | +0.24(+5.33%) |
Jul 05, 2023 | 4.510 | 4.824 | 4.420 | 4.500 | 35,573 | -0.03(-0.66%) |