Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.630 | 4.730 | 4.550 | 4.630 | 62,483 | +0.03(+0.65%) |
Aug 30, 2023 | 4.650 | 4.680 | 4.550 | 4.600 | 90,424 | +0.01(+0.22%) |
Aug 29, 2023 | 4.520 | 4.610 | 4.460 | 4.590 | 50,761 | +0.07(+1.55%) |
Aug 28, 2023 | 4.550 | 4.640 | 4.460 | 4.520 | 74,427 | +0.04(+0.89%) |
Aug 25, 2023 | 4.570 | 4.570 | 4.380 | 4.480 | 62,483 | +0.00(+0.00%) |
Aug 24, 2023 | 4.580 | 4.630 | 4.460 | 4.480 | 84,585 | -0.16(-3.45%) |
Aug 23, 2023 | 4.440 | 4.670 | 4.400 | 4.640 | 84,810 | +0.16(+3.57%) |
Aug 22, 2023 | 4.500 | 4.510 | 4.360 | 4.480 | 76,430 | +0.04(+0.79%) |
Aug 21, 2023 | 4.510 | 4.580 | 4.435 | 4.445 | 102,447 | -0.06(-1.44%) |
Aug 18, 2023 | 4.410 | 4.610 | 4.370 | 4.510 | 174,250 | +0.09(+2.04%) |
Aug 17, 2023 | 4.560 | 4.590 | 4.410 | 4.420 | 101,753 | -0.14(-3.07%) |
Aug 16, 2023 | 4.500 | 4.710 | 4.500 | 4.560 | 156,843 | +0.09(+2.13%) |
Aug 15, 2023 | 4.350 | 4.780 | 4.350 | 4.465 | 198,184 | +0.00(+0.11%) |
Aug 14, 2023 | 4.860 | 4.970 | 4.440 | 4.460 | 313,375 | -0.96(-17.64%) |
Aug 11, 2023 | 5.210 | 5.540 | 4.170 | 5.415 | 1,299,696 | -0.08(-1.55%) |
Aug 10, 2023 | 5.680 | 5.715 | 5.450 | 5.500 | 172,020 | -0.13(-2.31%) |
Aug 09, 2023 | 5.720 | 5.750 | 5.570 | 5.630 | 160,572 | +0.03(+0.54%) |
Aug 08, 2023 | 5.360 | 5.650 | 5.240 | 5.600 | 103,847 | +0.16(+2.94%) |
Aug 07, 2023 | 5.380 | 5.540 | 5.250 | 5.440 | 144,952 | +0.06(+1.12%) |
Aug 04, 2023 | 5.040 | 5.576 | 4.950 | 5.380 | 336,669 | +0.39(+7.82%) |
Aug 03, 2023 | 4.940 | 5.150 | 4.910 | 4.990 | 375,417 | +0.05(+1.01%) |
Aug 02, 2023 | 4.970 | 5.025 | 4.920 | 4.940 | 141,011 | -0.06(-1.20%) |
Aug 01, 2023 | 4.850 | 5.020 | 4.690 | 5.000 | 235,390 | +0.11(+2.25%) |
Jul 31, 2023 | 4.900 | 5.020 | 4.860 | 4.890 | 161,754 | -0.01(-0.20%) |
Jul 28, 2023 | 4.800 | 5.057 | 4.800 | 4.900 | 114,893 | +0.11(+2.30%) |
Jul 27, 2023 | 4.800 | 4.915 | 4.755 | 4.790 | 95,309 | +0.00(+0.00%) |
Jul 26, 2023 | 4.810 | 4.850 | 4.610 | 4.790 | 186,019 | -0.03(-0.62%) |
Jul 25, 2023 | 4.930 | 4.940 | 4.790 | 4.820 | 170,158 | -0.12(-2.43%) |
Jul 24, 2023 | 5.050 | 5.110 | 4.910 | 4.940 | 453,151 | -0.11(-2.18%) |
Jul 21, 2023 | 5.060 | 5.170 | 4.980 | 5.050 | 146,623 | +0.02(+0.40%) |
Jul 20, 2023 | 5.080 | 5.080 | 4.880 | 5.030 | 111,308 | +0.01(+0.20%) |
Jul 19, 2023 | 4.980 | 5.020 | 4.930 | 5.020 | 64,298 | +0.03(+0.60%) |
Jul 18, 2023 | 5.130 | 5.215 | 4.970 | 4.990 | 105,422 | -0.08(-1.58%) |
Jul 17, 2023 | 4.970 | 5.260 | 4.970 | 5.070 | 161,090 | +0.10(+2.01%) |
Jul 14, 2023 | 5.130 | 5.130 | 4.960 | 4.970 | 120,659 | -0.15(-2.93%) |
Jul 13, 2023 | 5.130 | 5.220 | 5.070 | 5.120 | 164,276 | +0.01(+0.20%) |
Jul 12, 2023 | 5.030 | 5.159 | 5.020 | 5.110 | 163,444 | +0.10(+2.00%) |
Jul 11, 2023 | 5.000 | 5.020 | 4.880 | 5.010 | 103,260 | +0.02(+0.40%) |
Jul 10, 2023 | 4.850 | 5.040 | 4.810 | 4.990 | 180,605 | +0.13(+2.67%) |
Jul 07, 2023 | 4.510 | 4.920 | 4.495 | 4.860 | 286,956 | +0.36(+8.00%) |
Jul 06, 2023 | 4.540 | 4.575 | 4.370 | 4.500 | 119,831 | -0.06(-1.32%) |
Jul 05, 2023 | 4.710 | 4.745 | 4.530 | 4.560 | 111,970 | -0.14(-2.98%) |
Jul 03, 2023 | 4.830 | 4.980 | 4.660 | 4.700 | 149,490 | -0.13(-2.69%) |
Jun 30, 2023 | 4.700 | 4.880 | 4.620 | 4.830 | 160,376 | +0.16(+3.43%) |
Jun 29, 2023 | 4.380 | 4.715 | 4.380 | 4.670 | 165,293 | +0.29(+6.62%) |
Jun 28, 2023 | 4.540 | 4.550 | 4.335 | 4.380 | 407,769 | -0.14(-3.10%) |
Jun 27, 2023 | 4.720 | 4.752 | 4.470 | 4.520 | 216,280 | -0.23(-4.84%) |
Jun 26, 2023 | 4.640 | 4.810 | 4.520 | 4.750 | 366,418 | +0.06(+1.28%) |
Jun 23, 2023 | 4.780 | 4.860 | 4.600 | 4.690 | 3,151,910 | -0.10(-2.09%) |
Jun 22, 2023 | 4.750 | 5.000 | 4.670 | 4.790 | 374,453 | +0.03(+0.63%) |
Jun 21, 2023 | 4.610 | 4.825 | 4.600 | 4.760 | 238,343 | +0.12(+2.59%) |
Jun 20, 2023 | 4.460 | 4.785 | 4.380 | 4.640 | 354,746 | +0.18(+4.04%) |
Jun 16, 2023 | 4.490 | 4.650 | 4.420 | 4.460 | 151,049 | +0.05(+1.13%) |
Jun 15, 2023 | 4.420 | 4.500 | 4.340 | 4.410 | 122,566 | +0.00(+0.00%) |
Jun 14, 2023 | 4.660 | 4.720 | 4.365 | 4.410 | 224,605 | -0.21(-4.55%) |
Jun 13, 2023 | 4.280 | 4.700 | 4.260 | 4.620 | 197,111 | +0.37(+8.71%) |
Jun 12, 2023 | 4.290 | 4.330 | 4.130 | 4.250 | 151,895 | -0.02(-0.47%) |
Jun 09, 2023 | 4.280 | 4.360 | 4.220 | 4.270 | 63,643 | +0.00(+0.00%) |
Jun 08, 2023 | 4.210 | 4.410 | 4.180 | 4.270 | 158,885 | +0.07(+1.67%) |
Jun 07, 2023 | 4.020 | 4.270 | 3.960 | 4.200 | 86,736 | +0.16(+3.96%) |
Jun 06, 2023 | 3.850 | 4.080 | 3.760 | 4.040 | 68,887 | +0.09(+2.28%) |
Jun 05, 2023 | 3.970 | 4.020 | 3.790 | 3.950 | 123,535 | +0.06(+1.54%) |
Jun 02, 2023 | 3.730 | 3.900 | 3.645 | 3.890 | 110,651 | +0.24(+6.58%) |