Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.910 | 5.000 | 4.830 | 4.830 | 455,183 | -0.11(-2.23%) |
Aug 30, 2023 | 4.810 | 5.000 | 4.810 | 4.940 | 552,678 | +0.13(+2.70%) |
Aug 29, 2023 | 4.760 | 4.955 | 4.680 | 4.810 | 621,265 | +0.04(+0.84%) |
Aug 28, 2023 | 4.440 | 4.815 | 4.440 | 4.770 | 796,883 | +0.32(+7.19%) |
Aug 25, 2023 | 4.400 | 4.475 | 4.375 | 4.450 | 243,502 | +0.05(+1.14%) |
Aug 24, 2023 | 4.440 | 4.500 | 4.390 | 4.400 | 365,825 | -0.05(-1.12%) |
Aug 23, 2023 | 4.300 | 4.470 | 4.275 | 4.450 | 538,129 | +0.14(+3.25%) |
Aug 22, 2023 | 4.240 | 4.335 | 4.190 | 4.310 | 469,881 | +0.07(+1.65%) |
Aug 21, 2023 | 4.180 | 4.270 | 4.180 | 4.240 | 472,185 | +0.07(+1.68%) |
Aug 18, 2023 | 4.050 | 4.190 | 4.050 | 4.170 | 475,381 | +0.06(+1.46%) |
Aug 17, 2023 | 4.160 | 4.190 | 4.090 | 4.110 | 538,961 | -0.06(-1.44%) |
Aug 16, 2023 | 4.230 | 4.230 | 4.160 | 4.170 | 444,386 | -0.07(-1.65%) |
Aug 15, 2023 | 4.170 | 4.280 | 4.120 | 4.240 | 747,139 | +0.03(+0.71%) |
Aug 14, 2023 | 4.240 | 4.300 | 4.190 | 4.210 | 699,088 | -0.02(-0.47%) |
Aug 11, 2023 | 4.320 | 4.375 | 4.200 | 4.230 | 801,864 | -0.09(-2.08%) |
Aug 10, 2023 | 4.310 | 4.465 | 4.280 | 4.320 | 1,052,222 | +0.04(+0.93%) |
Aug 09, 2023 | 4.240 | 4.490 | 4.230 | 4.280 | 1,285,341 | +0.08(+1.90%) |
Aug 08, 2023 | 4.320 | 4.320 | 4.135 | 4.200 | 1,125,253 | -0.09(-2.10%) |
Aug 07, 2023 | 4.280 | 4.530 | 4.270 | 4.290 | 1,227,052 | -0.20(-4.45%) |
Aug 04, 2023 | 4.430 | 4.545 | 4.360 | 4.490 | 987,326 | +0.08(+1.81%) |
Aug 03, 2023 | 4.420 | 4.540 | 4.270 | 4.410 | 1,112,103 | -0.06(-1.34%) |
Aug 02, 2023 | 4.800 | 4.800 | 4.070 | 4.470 | 2,101,562 | -0.52(-10.42%) |
Aug 01, 2023 | 5.050 | 5.095 | 4.930 | 4.990 | 663,781 | -0.03(-0.60%) |
Jul 31, 2023 | 4.980 | 5.100 | 4.950 | 5.020 | 930,457 | +0.07(+1.41%) |
Jul 28, 2023 | 4.900 | 4.980 | 4.865 | 4.950 | 408,099 | +0.11(+2.27%) |
Jul 27, 2023 | 5.060 | 5.060 | 4.810 | 4.840 | 555,117 | -0.19(-3.78%) |
Jul 26, 2023 | 4.940 | 5.060 | 4.875 | 5.030 | 758,779 | +0.09(+1.82%) |
Jul 25, 2023 | 4.830 | 5.155 | 4.825 | 4.940 | 754,762 | +0.08(+1.65%) |
Jul 24, 2023 | 4.560 | 4.915 | 4.521 | 4.860 | 793,725 | +0.28(+6.11%) |
Jul 21, 2023 | 4.670 | 4.720 | 4.530 | 4.580 | 435,287 | -0.06(-1.29%) |
Jul 20, 2023 | 4.680 | 4.730 | 4.555 | 4.640 | 795,180 | -0.09(-1.90%) |
Jul 19, 2023 | 4.500 | 4.935 | 4.500 | 4.730 | 921,550 | +0.26(+5.82%) |
Jul 18, 2023 | 4.470 | 4.580 | 4.410 | 4.470 | 510,754 | -0.02(-0.45%) |
Jul 17, 2023 | 4.680 | 4.675 | 4.460 | 4.490 | 551,330 | -0.03(-0.66%) |
Jul 14, 2023 | 4.640 | 4.675 | 4.495 | 4.520 | 597,235 | -0.13(-2.80%) |
Jul 13, 2023 | 4.710 | 4.710 | 4.550 | 4.650 | 514,358 | -0.01(-0.21%) |
Jul 12, 2023 | 4.530 | 4.760 | 4.507 | 4.660 | 1,106,987 | +0.19(+4.25%) |
Jul 11, 2023 | 4.310 | 4.490 | 4.285 | 4.470 | 679,907 | +0.20(+4.68%) |
Jul 10, 2023 | 4.360 | 4.360 | 4.260 | 4.270 | 481,481 | -0.08(-1.84%) |
Jul 07, 2023 | 4.210 | 4.430 | 4.150 | 4.350 | 875,539 | +0.12(+2.84%) |
Jul 06, 2023 | 4.250 | 4.320 | 4.130 | 4.230 | 579,030 | -0.06(-1.40%) |
Jul 05, 2023 | 4.210 | 4.320 | 4.120 | 4.290 | 1,511,478 | +0.08(+1.90%) |
Jul 03, 2023 | 4.250 | 4.360 | 4.190 | 4.210 | 691,070 | -0.04(-0.94%) |
Jun 30, 2023 | 4.400 | 4.400 | 4.230 | 4.250 | 431,730 | -0.14(-3.19%) |
Jun 29, 2023 | 4.340 | 4.400 | 4.323 | 4.390 | 361,891 | +0.07(+1.62%) |
Jun 28, 2023 | 4.210 | 4.340 | 4.200 | 4.320 | 624,464 | +0.09(+2.13%) |
Jun 27, 2023 | 4.080 | 4.255 | 4.060 | 4.230 | 648,090 | +0.16(+3.93%) |
Jun 26, 2023 | 4.130 | 4.185 | 4.060 | 4.070 | 488,292 | -0.08(-1.93%) |
Jun 23, 2023 | 3.950 | 4.280 | 3.950 | 4.150 | 1,427,116 | +0.16(+4.01%) |
Jun 22, 2023 | 4.010 | 4.065 | 3.940 | 3.990 | 472,648 | -0.03(-0.75%) |
Jun 21, 2023 | 4.030 | 4.080 | 3.980 | 4.020 | 498,867 | -0.04(-0.99%) |
Jun 20, 2023 | 4.150 | 4.175 | 4.020 | 4.060 | 340,913 | -0.06(-1.46%) |
Jun 16, 2023 | 4.150 | 4.190 | 4.090 | 4.120 | 695,481 | +0.03(+0.73%) |