Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.920 | 4.930 | 4.780 | 4.860 | 141,786 | -0.07(-1.42%) |
Aug 30, 2023 | 4.910 | 4.950 | 4.875 | 4.930 | 137,120 | +0.03(+0.61%) |
Aug 29, 2023 | 4.880 | 4.980 | 4.870 | 4.900 | 156,168 | +0.03(+0.62%) |
Aug 28, 2023 | 4.830 | 4.920 | 4.800 | 4.870 | 244,654 | +0.09(+1.88%) |
Aug 25, 2023 | 4.860 | 4.860 | 4.700 | 4.780 | 339,764 | -0.09(-1.85%) |
Aug 24, 2023 | 4.880 | 4.925 | 4.830 | 4.870 | 263,035 | -0.01(-0.20%) |
Aug 23, 2023 | 4.900 | 4.980 | 4.802 | 4.880 | 145,554 | -0.02(-0.41%) |
Aug 22, 2023 | 4.840 | 5.080 | 4.800 | 4.900 | 329,453 | +0.01(+0.20%) |
Aug 21, 2023 | 5.000 | 5.060 | 4.690 | 4.890 | 887,052 | -0.21(-4.12%) |
Aug 18, 2023 | 5.070 | 5.390 | 4.830 | 5.100 | 640,696 | -0.01(-0.20%) |
Aug 17, 2023 | 5.100 | 5.186 | 4.960 | 5.110 | 284,702 | +0.03(+0.59%) |
Aug 16, 2023 | 5.200 | 5.320 | 5.043 | 5.080 | 183,387 | -0.16(-3.05%) |
Aug 15, 2023 | 5.120 | 5.280 | 5.040 | 5.240 | 252,325 | +0.10(+1.95%) |
Aug 14, 2023 | 5.260 | 5.290 | 4.840 | 5.140 | 827,505 | -0.15(-2.84%) |
Aug 11, 2023 | 5.580 | 5.620 | 5.260 | 5.290 | 433,611 | -0.29(-5.20%) |
Aug 10, 2023 | 5.510 | 5.690 | 5.480 | 5.580 | 403,472 | +0.12(+2.20%) |
Aug 09, 2023 | 5.740 | 5.900 | 5.350 | 5.460 | 510,078 | -0.18(-3.19%) |
Aug 08, 2023 | 5.740 | 5.740 | 5.310 | 5.640 | 545,275 | -0.11(-1.91%) |
Aug 07, 2023 | 5.200 | 5.750 | 5.190 | 5.750 | 904,478 | +0.58(+11.11%) |
Aug 04, 2023 | 4.980 | 5.380 | 4.980 | 5.175 | 402,386 | +0.17(+3.50%) |
Aug 03, 2023 | 4.920 | 5.095 | 4.870 | 5.000 | 257,218 | +0.08(+1.63%) |
Aug 02, 2023 | 4.970 | 4.970 | 4.730 | 4.920 | 259,543 | -0.05(-1.01%) |
Aug 01, 2023 | 5.040 | 5.040 | 4.920 | 4.970 | 367,795 | +0.04(+0.81%) |
Jul 31, 2023 | 4.750 | 5.024 | 4.750 | 4.930 | 450,326 | +0.17(+3.60%) |
Jul 28, 2023 | 4.570 | 4.820 | 4.570 | 4.759 | 220,813 | +0.18(+3.90%) |
Jul 27, 2023 | 4.600 | 4.679 | 4.520 | 4.580 | 160,270 | -0.04(-0.87%) |
Jul 26, 2023 | 4.650 | 4.670 | 4.510 | 4.620 | 160,064 | -0.03(-0.65%) |
Jul 25, 2023 | 4.500 | 4.670 | 4.450 | 4.650 | 209,118 | +0.16(+3.56%) |
Jul 24, 2023 | 4.270 | 4.490 | 4.220 | 4.490 | 304,092 | +0.23(+5.40%) |
Jul 21, 2023 | 4.460 | 4.460 | 4.140 | 4.260 | 476,279 | -0.20(-4.48%) |
Jul 20, 2023 | 4.370 | 4.540 | 4.340 | 4.460 | 153,644 | +0.06(+1.36%) |
Jul 19, 2023 | 4.750 | 4.770 | 4.300 | 4.400 | 438,911 | -0.36(-7.56%) |
Jul 18, 2023 | 4.750 | 4.840 | 4.700 | 4.760 | 246,614 | +0.03(+0.63%) |
Jul 17, 2023 | 4.680 | 4.740 | 4.602 | 4.730 | 244,885 | +0.14(+3.05%) |
Jul 14, 2023 | 4.570 | 4.645 | 4.520 | 4.590 | 254,981 | +0.05(+1.10%) |
Jul 13, 2023 | 4.610 | 4.618 | 4.520 | 4.540 | 191,895 | -0.02(-0.44%) |
Jul 12, 2023 | 4.510 | 4.630 | 4.450 | 4.560 | 132,107 | +0.11(+2.47%) |
Jul 11, 2023 | 4.390 | 4.670 | 4.380 | 4.450 | 393,806 | +0.09(+2.06%) |
Jul 10, 2023 | 4.410 | 4.439 | 4.340 | 4.360 | 218,824 | -0.02(-0.46%) |
Jul 07, 2023 | 4.300 | 4.440 | 4.275 | 4.380 | 258,172 | +0.07(+1.62%) |
Jul 06, 2023 | 4.270 | 4.390 | 4.230 | 4.310 | 378,980 | +0.01(+0.23%) |
Jul 05, 2023 | 4.100 | 4.340 | 4.050 | 4.300 | 397,354 | +0.03(+0.70%) |
Jul 03, 2023 | 4.300 | 4.320 | 4.215 | 4.270 | 122,008 | +0.01(+0.23%) |
Jun 30, 2023 | 4.200 | 4.350 | 4.100 | 4.260 | 300,546 | +0.08(+1.91%) |
Jun 29, 2023 | 4.060 | 4.240 | 3.950 | 4.180 | 269,079 | +0.15(+3.72%) |
Jun 28, 2023 | 3.870 | 4.120 | 3.855 | 4.030 | 213,695 | +0.18(+4.68%) |
Jun 27, 2023 | 4.150 | 4.196 | 3.800 | 3.850 | 554,954 | -0.23(-5.64%) |
Jun 26, 2023 | 3.830 | 4.140 | 3.830 | 4.080 | 672,318 | +0.24(+6.25%) |
Jun 23, 2023 | 3.750 | 3.890 | 3.725 | 3.840 | 157,726 | +0.05(+1.32%) |
Jun 22, 2023 | 3.860 | 3.860 | 3.690 | 3.790 | 338,476 | -0.07(-1.81%) |
Jun 21, 2023 | 3.760 | 3.970 | 3.751 | 3.860 | 617,020 | +0.04(+1.05%) |
Jun 20, 2023 | 3.500 | 3.840 | 3.380 | 3.820 | 1,341,809 | +0.43(+12.68%) |
Jun 16, 2023 | 3.200 | 3.400 | 3.180 | 3.390 | 1,283,839 | +0.26(+8.31%) |