Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.840 | 4.850 | 4.780 | 4.800 | 2,226,260 | +0.06(+1.27%) |
Sep 28, 2023 | 4.690 | 4.770 | 4.690 | 4.740 | 2,075,363 | +0.08(+1.72%) |
Sep 27, 2023 | 4.710 | 4.715 | 4.625 | 4.660 | 2,549,221 | -0.20(-4.12%) |
Sep 26, 2023 | 4.910 | 4.930 | 4.850 | 4.860 | 1,682,689 | -0.04(-0.82%) |
Sep 25, 2023 | 4.920 | 4.920 | 4.900 | 4.900 | 1,019,100 | -0.04(-0.81%) |
Sep 22, 2023 | 4.980 | 5.000 | 4.940 | 4.940 | 1,119,701 | -0.07(-1.40%) |
Sep 21, 2023 | 5.030 | 5.050 | 5.000 | 5.010 | 1,054,062 | -0.05(-0.99%) |
Sep 20, 2023 | 5.100 | 5.130 | 5.050 | 5.060 | 849,767 | -0.01(-0.20%) |
Sep 19, 2023 | 5.050 | 5.080 | 5.040 | 5.070 | 951,440 | +0.07(+1.40%) |
Sep 18, 2023 | 5.020 | 5.040 | 4.990 | 5.000 | 806,896 | -0.04(-0.79%) |
Sep 15, 2023 | 5.040 | 5.060 | 5.030 | 5.040 | 1,081,442 | -0.02(-0.40%) |
Sep 14, 2023 | 5.040 | 5.070 | 5.040 | 5.060 | 861,490 | +0.09(+1.81%) |
Sep 13, 2023 | 4.970 | 5.010 | 4.960 | 4.970 | 786,651 | +0.01(+0.20%) |
Sep 12, 2023 | 4.930 | 4.980 | 4.930 | 4.960 | 748,860 | +0.01(+0.20%) |
Sep 11, 2023 | 4.960 | 4.990 | 4.940 | 4.950 | 778,313 | +0.09(+1.85%) |
Sep 08, 2023 | 4.840 | 4.880 | 4.830 | 4.860 | 705,870 | +0.02(+0.41%) |
Sep 07, 2023 | 4.880 | 4.905 | 4.840 | 4.840 | 885,202 | -0.09(-1.83%) |
Sep 06, 2023 | 4.940 | 4.970 | 4.920 | 4.930 | 1,317,058 | -0.01(-0.20%) |
Sep 05, 2023 | 5.020 | 5.020 | 4.930 | 4.940 | 1,181,695 | -0.13(-2.56%) |
Sep 01, 2023 | 5.120 | 5.135 | 5.055 | 5.070 | 1,278,261 | -0.01(-0.20%) |
Aug 31, 2023 | 5.150 | 5.160 | 5.060 | 5.080 | 1,473,918 | -0.06(-1.17%) |
Aug 30, 2023 | 5.140 | 5.190 | 5.125 | 5.140 | 1,114,255 | +0.02(+0.39%) |
Aug 29, 2023 | 5.090 | 5.130 | 5.080 | 5.120 | 1,564,493 | +0.10(+2.02%) |
Aug 28, 2023 | 4.990 | 5.038 | 4.990 | 5.019 | 2,435,457 | +0.06(+1.17%) |
Aug 25, 2023 | 4.980 | 4.999 | 4.926 | 4.960 | 1,378,458 | +0.04(+0.79%) |
Aug 24, 2023 | 4.941 | 4.990 | 4.922 | 4.922 | 2,052,684 | -0.05(-0.98%) |
Aug 23, 2023 | 4.951 | 4.990 | 4.941 | 4.970 | 1,102,950 | +0.01(+0.20%) |
Aug 22, 2023 | 5.028 | 5.028 | 4.951 | 4.960 | 1,191,067 | -0.09(-1.73%) |
Aug 21, 2023 | 5.048 | 5.067 | 4.999 | 5.048 | 1,378,020 | +0.11(+2.16%) |
Aug 18, 2023 | 4.873 | 4.941 | 4.873 | 4.941 | 2,122,873 | +0.03(+0.59%) |
Aug 17, 2023 | 5.028 | 5.038 | 4.902 | 4.912 | 2,973,572 | -0.29(-5.60%) |
Aug 16, 2023 | 5.223 | 5.252 | 5.193 | 5.203 | 1,698,878 | -0.01(-0.19%) |
Aug 15, 2023 | 5.232 | 5.232 | 5.189 | 5.213 | 3,123,053 | -0.11(-2.01%) |
Aug 14, 2023 | 5.310 | 5.329 | 5.281 | 5.320 | 1,114,881 | +0.01(+0.18%) |
Aug 11, 2023 | 5.281 | 5.320 | 5.271 | 5.310 | 989,866 | +0.00(+0.00%) |
Aug 10, 2023 | 5.320 | 5.368 | 5.300 | 5.310 | 1,433,685 | +0.02(+0.37%) |
Aug 09, 2023 | 5.291 | 5.329 | 5.271 | 5.291 | 1,441,688 | +0.03(+0.55%) |
Aug 08, 2023 | 5.193 | 5.281 | 5.169 | 5.261 | 1,956,955 | -0.05(-0.91%) |
Aug 07, 2023 | 5.291 | 5.320 | 5.286 | 5.310 | 835,500 | +0.10(+1.86%) |
Aug 04, 2023 | 5.223 | 5.281 | 5.213 | 5.213 | 1,085,741 | +0.05(+0.94%) |
Aug 03, 2023 | 5.125 | 5.184 | 5.111 | 5.164 | 1,498,320 | +0.09(+1.72%) |
Aug 02, 2023 | 5.125 | 5.135 | 5.077 | 5.077 | 816,638 | -0.11(-2.06%) |
Aug 01, 2023 | 5.223 | 5.237 | 5.184 | 5.184 | 677,692 | -0.05(-0.93%) |
Jul 31, 2023 | 5.242 | 5.300 | 5.232 | 5.232 | 1,088,520 | +0.00(+0.00%) |
Jul 28, 2023 | 5.252 | 5.266 | 5.203 | 5.232 | 1,344,962 | +0.05(+0.94%) |
Jul 27, 2023 | 5.223 | 5.252 | 5.179 | 5.184 | 1,210,444 | -0.06(-1.11%) |
Jul 26, 2023 | 5.184 | 5.257 | 5.179 | 5.242 | 1,406,216 | +0.04(+0.75%) |
Jul 25, 2023 | 5.213 | 5.237 | 5.198 | 5.203 | 1,520,383 | +0.04(+0.75%) |
Jul 24, 2023 | 5.116 | 5.174 | 5.116 | 5.164 | 1,050,783 | +0.09(+1.72%) |
Jul 21, 2023 | 5.116 | 5.130 | 5.077 | 5.077 | 700,629 | -0.01(-0.19%) |
Jul 20, 2023 | 5.096 | 5.145 | 5.087 | 5.087 | 968,023 | +0.04(+0.77%) |
Jul 19, 2023 | 5.087 | 5.106 | 5.038 | 5.048 | 1,730,704 | -0.05(-0.95%) |
Jul 18, 2023 | 5.028 | 5.116 | 5.028 | 5.096 | 3,655,056 | +0.01(+0.19%) |
Jul 17, 2023 | 5.077 | 5.096 | 5.062 | 5.087 | 1,043,919 | +0.00(+0.00%) |
Jul 14, 2023 | 5.155 | 5.155 | 5.077 | 5.087 | 1,365,906 | -0.08(-1.50%) |
Jul 13, 2023 | 5.135 | 5.179 | 5.135 | 5.164 | 912,752 | +0.04(+0.76%) |
Jul 12, 2023 | 5.135 | 5.155 | 5.116 | 5.125 | 1,030,989 | +0.06(+1.15%) |
Jul 11, 2023 | 5.028 | 5.077 | 5.024 | 5.067 | 1,106,461 | +0.06(+1.16%) |
Jul 10, 2023 | 4.990 | 5.038 | 4.985 | 5.009 | 1,026,619 | +0.04(+0.78%) |
Jul 07, 2023 | 4.931 | 4.999 | 4.922 | 4.970 | 1,603,786 | +0.06(+1.19%) |
Jul 06, 2023 | 4.922 | 4.922 | 4.854 | 4.912 | 1,423,879 | -0.01(-0.20%) |
Jul 05, 2023 | 4.951 | 4.970 | 4.922 | 4.922 | 1,430,702 | -0.04(-0.78%) |