Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.973 | 4.998 | 4.876 | 4.925 | 9,108,430 | -0.05(-0.98%) |
Aug 30, 2023 | 4.993 | 5.041 | 4.944 | 4.973 | 10,991,591 | +0.03(+0.59%) |
Aug 29, 2023 | 4.828 | 4.964 | 4.798 | 4.944 | 11,481,283 | +0.10(+2.00%) |
Aug 28, 2023 | 4.692 | 4.886 | 4.692 | 4.847 | 11,553,402 | +0.17(+3.74%) |
Aug 25, 2023 | 4.750 | 4.808 | 4.604 | 4.672 | 10,906,680 | -0.10(-2.04%) |
Aug 24, 2023 | 4.750 | 4.847 | 4.692 | 4.769 | 8,598,504 | +0.00(+0.00%) |
Aug 23, 2023 | 4.672 | 4.828 | 4.653 | 4.769 | 8,606,688 | +0.21(+4.71%) |
Aug 22, 2023 | 4.526 | 4.574 | 4.478 | 4.555 | 8,793,103 | +0.05(+1.06%) |
Aug 21, 2023 | 4.459 | 4.526 | 4.421 | 4.507 | 7,161,976 | +0.09(+1.95%) |
Aug 18, 2023 | 4.459 | 4.469 | 4.402 | 4.421 | 6,804,565 | -0.06(-1.28%) |
Aug 17, 2023 | 4.564 | 4.607 | 4.459 | 4.478 | 8,861,777 | -0.03(-0.64%) |
Aug 16, 2023 | 4.574 | 4.607 | 4.497 | 4.507 | 9,245,332 | -0.10(-2.08%) |
Aug 15, 2023 | 4.737 | 4.756 | 4.584 | 4.603 | 9,356,923 | -0.16(-3.41%) |
Aug 14, 2023 | 4.794 | 4.813 | 4.737 | 4.765 | 6,605,965 | -0.10(-1.97%) |
Aug 11, 2023 | 4.794 | 4.880 | 4.794 | 4.861 | 7,339,219 | +0.02(+0.40%) |
Aug 10, 2023 | 4.861 | 4.909 | 4.785 | 4.842 | 9,373,035 | +0.03(+0.60%) |
Aug 09, 2023 | 4.832 | 4.861 | 4.775 | 4.813 | 10,629,467 | +0.01(+0.20%) |
Aug 08, 2023 | 4.612 | 4.832 | 4.603 | 4.804 | 15,294,409 | +0.13(+2.87%) |
Aug 07, 2023 | 4.727 | 4.765 | 4.651 | 4.670 | 6,859,508 | -0.07(-1.41%) |
Aug 04, 2023 | 4.593 | 4.804 | 4.564 | 4.737 | 16,999,930 | +0.23(+5.10%) |
Aug 03, 2023 | 4.478 | 4.612 | 4.478 | 4.507 | 14,788,782 | +0.13(+3.06%) |
Aug 02, 2023 | 4.574 | 4.574 | 4.344 | 4.373 | 9,428,211 | -0.19(-4.19%) |
Aug 01, 2023 | 4.670 | 4.708 | 4.555 | 4.564 | 6,931,783 | -0.20(-4.22%) |
Jul 31, 2023 | 4.679 | 4.832 | 4.679 | 4.765 | 7,497,886 | +0.11(+2.47%) |
Jul 28, 2023 | 4.622 | 4.660 | 4.574 | 4.651 | 7,638,946 | +0.09(+1.89%) |
Jul 27, 2023 | 4.670 | 4.689 | 4.545 | 4.564 | 12,262,781 | -0.16(-3.44%) |
Jul 26, 2023 | 4.775 | 4.776 | 4.679 | 4.727 | 11,570,549 | -0.07(-1.40%) |
Jul 25, 2023 | 4.785 | 4.823 | 4.756 | 4.794 | 4,802,708 | +0.04(+0.80%) |
Jul 24, 2023 | 4.823 | 4.871 | 4.718 | 4.756 | 7,201,334 | -0.06(-1.19%) |
Jul 21, 2023 | 4.785 | 4.842 | 4.775 | 4.813 | 8,410,332 | +0.00(+0.00%) |
Jul 20, 2023 | 4.909 | 4.928 | 4.794 | 4.813 | 7,318,937 | -0.11(-2.33%) |
Jul 19, 2023 | 4.928 | 4.966 | 4.890 | 4.928 | 6,341,573 | -0.03(-0.58%) |
Jul 18, 2023 | 4.938 | 5.005 | 4.885 | 4.957 | 8,776,561 | +0.10(+1.97%) |
Jul 17, 2023 | 4.804 | 4.890 | 4.785 | 4.861 | 6,374,704 | +0.02(+0.40%) |
Jul 14, 2023 | 4.890 | 4.933 | 4.832 | 4.842 | 7,900,159 | -0.06(-1.17%) |
Jul 13, 2023 | 4.890 | 4.928 | 4.861 | 4.899 | 8,849,921 | +0.05(+0.99%) |
Jul 12, 2023 | 4.689 | 4.871 | 4.670 | 4.852 | 12,591,425 | +0.24(+5.19%) |
Jul 11, 2023 | 4.622 | 4.679 | 4.593 | 4.612 | 7,963,795 | +0.01(+0.21%) |
Jul 10, 2023 | 4.402 | 4.603 | 4.392 | 4.603 | 10,571,438 | +0.21(+4.79%) |
Jul 07, 2023 | 4.373 | 4.430 | 4.364 | 4.392 | 6,872,637 | +0.04(+0.88%) |
Jul 06, 2023 | 4.497 | 4.512 | 4.344 | 4.354 | 9,045,687 | -0.19(-4.21%) |
Jul 05, 2023 | 4.603 | 4.627 | 4.536 | 4.545 | 9,445,514 | -0.07(-1.45%) |
Jul 03, 2023 | 4.564 | 4.641 | 4.555 | 4.612 | 5,427,823 | +0.05(+1.05%) |
Jun 30, 2023 | 4.593 | 4.603 | 4.411 | 4.564 | 16,264,164 | -0.01(-0.21%) |
Jun 29, 2023 | 4.373 | 4.603 | 4.344 | 4.574 | 17,763,606 | +0.16(+3.69%) |
Jun 28, 2023 | 4.373 | 4.459 | 4.373 | 4.411 | 7,086,096 | -0.02(-0.43%) |
Jun 27, 2023 | 4.478 | 4.507 | 4.359 | 4.430 | 8,550,285 | -0.02(-0.43%) |
Jun 26, 2023 | 4.450 | 4.478 | 4.402 | 4.450 | 5,775,872 | +0.04(+0.87%) |
Jun 23, 2023 | 4.440 | 4.545 | 4.392 | 4.411 | 7,584,768 | -0.01(-0.22%) |
Jun 22, 2023 | 4.373 | 4.454 | 4.363 | 4.421 | 7,994,104 | -0.04(-0.86%) |
Jun 21, 2023 | 4.392 | 4.478 | 4.344 | 4.459 | 7,034,661 | +0.02(+0.43%) |
Jun 20, 2023 | 4.603 | 4.612 | 4.430 | 4.440 | 10,927,795 | -0.23(-4.92%) |
Jun 16, 2023 | 4.689 | 4.770 | 4.627 | 4.670 | 32,874,558 | +0.01(+0.21%) |
Jun 15, 2023 | 4.622 | 4.679 | 4.612 | 4.660 | 7,768,774 | +0.02(+0.41%) |
Jun 14, 2023 | 4.727 | 4.746 | 4.593 | 4.641 | 10,410,070 | -0.01(-0.21%) |
Jun 13, 2023 | 4.727 | 4.756 | 4.631 | 4.651 | 11,148,755 | +0.02(+0.41%) |
Jun 12, 2023 | 4.622 | 4.660 | 4.585 | 4.631 | 16,325,773 | -0.01(-0.21%) |
Jun 09, 2023 | 4.603 | 4.703 | 4.564 | 4.641 | 9,766,479 | +0.03(+0.62%) |
Jun 08, 2023 | 4.574 | 4.665 | 4.564 | 4.612 | 13,446,723 | +0.11(+2.55%) |
Jun 07, 2023 | 4.622 | 4.737 | 4.459 | 4.497 | 15,326,448 | -0.13(-2.89%) |
Jun 06, 2023 | 4.641 | 4.651 | 4.555 | 4.631 | 8,595,712 | -0.01(-0.21%) |
Jun 05, 2023 | 4.612 | 4.660 | 4.584 | 4.641 | 5,947,281 | +0.00(+0.00%) |
Jun 02, 2023 | 4.679 | 4.737 | 4.593 | 4.641 | 11,028,693 | -0.04(-0.82%) |