Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.220 | 4.260 | 4.140 | 4.160 | 32,042 | -0.09(-2.12%) |
Aug 30, 2023 | 4.120 | 4.330 | 4.070 | 4.250 | 38,840 | +0.12(+2.91%) |
Aug 29, 2023 | 4.080 | 4.154 | 4.075 | 4.130 | 27,976 | +0.01(+0.24%) |
Aug 28, 2023 | 4.160 | 4.200 | 4.040 | 4.120 | 53,883 | +0.01(+0.24%) |
Aug 25, 2023 | 4.110 | 4.160 | 4.060 | 4.110 | 32,598 | +0.03(+0.74%) |
Aug 24, 2023 | 4.270 | 4.270 | 4.080 | 4.080 | 41,220 | -0.23(-5.34%) |
Aug 23, 2023 | 4.330 | 4.350 | 4.220 | 4.310 | 18,728 | +0.05(+1.17%) |
Aug 22, 2023 | 4.460 | 4.460 | 4.240 | 4.260 | 63,511 | -0.20(-4.48%) |
Aug 21, 2023 | 4.540 | 4.540 | 4.400 | 4.460 | 55,633 | -0.08(-1.76%) |
Aug 18, 2023 | 4.520 | 4.620 | 4.500 | 4.540 | 25,436 | -0.03(-0.66%) |
Aug 17, 2023 | 4.620 | 4.640 | 4.557 | 4.570 | 37,485 | -0.05(-1.08%) |
Aug 16, 2023 | 4.660 | 4.830 | 4.600 | 4.620 | 43,291 | -0.03(-0.65%) |
Aug 15, 2023 | 4.730 | 4.730 | 4.620 | 4.650 | 57,079 | -0.12(-2.52%) |
Aug 14, 2023 | 4.800 | 4.850 | 4.700 | 4.770 | 45,478 | -0.03(-0.63%) |
Aug 11, 2023 | 4.860 | 4.970 | 4.760 | 4.800 | 68,983 | -0.05(-1.03%) |
Aug 10, 2023 | 5.250 | 5.260 | 4.800 | 4.850 | 117,961 | -0.35(-6.73%) |
Aug 09, 2023 | 5.240 | 5.344 | 4.750 | 5.200 | 246,021 | -0.21(-3.88%) |
Aug 08, 2023 | 5.410 | 5.450 | 5.240 | 5.410 | 64,037 | -0.01(-0.18%) |
Aug 07, 2023 | 5.370 | 5.500 | 5.310 | 5.420 | 43,196 | +0.05(+0.93%) |
Aug 04, 2023 | 5.320 | 5.470 | 5.280 | 5.370 | 40,753 | +0.10(+1.90%) |
Aug 03, 2023 | 5.300 | 5.410 | 5.240 | 5.270 | 62,153 | -0.03(-0.57%) |
Aug 02, 2023 | 5.490 | 5.490 | 5.250 | 5.300 | 104,816 | -0.20(-3.64%) |
Aug 01, 2023 | 5.540 | 5.660 | 5.470 | 5.500 | 89,318 | -0.10(-1.79%) |
Jul 31, 2023 | 5.520 | 5.640 | 5.510 | 5.600 | 41,009 | +0.06(+1.08%) |
Jul 28, 2023 | 5.470 | 5.560 | 5.440 | 5.540 | 36,544 | +0.07(+1.28%) |
Jul 27, 2023 | 5.430 | 5.560 | 5.410 | 5.470 | 58,385 | +0.06(+1.11%) |
Jul 26, 2023 | 5.540 | 5.580 | 5.400 | 5.410 | 49,551 | -0.13(-2.35%) |
Jul 25, 2023 | 5.560 | 5.605 | 5.500 | 5.540 | 19,287 | -0.06(-1.07%) |
Jul 24, 2023 | 5.440 | 5.710 | 5.400 | 5.600 | 91,355 | +0.20(+3.70%) |
Jul 21, 2023 | 5.530 | 5.530 | 5.390 | 5.400 | 36,657 | -0.10(-1.82%) |
Jul 20, 2023 | 5.600 | 5.610 | 5.380 | 5.500 | 85,888 | -0.09(-1.61%) |
Jul 19, 2023 | 5.560 | 5.715 | 5.560 | 5.590 | 57,532 | +0.06(+1.08%) |
Jul 18, 2023 | 5.550 | 5.680 | 5.520 | 5.530 | 72,871 | -0.02(-0.36%) |
Jul 17, 2023 | 5.550 | 5.590 | 5.400 | 5.550 | 123,692 | +0.02(+0.36%) |
Jul 14, 2023 | 5.400 | 5.550 | 5.350 | 5.530 | 200,268 | +0.14(+2.50%) |
Jul 13, 2023 | 5.340 | 5.490 | 5.330 | 5.395 | 80,749 | +0.05(+1.03%) |
Jul 12, 2023 | 5.330 | 5.350 | 5.280 | 5.340 | 113,825 | +0.08(+1.52%) |
Jul 11, 2023 | 5.300 | 5.410 | 5.210 | 5.260 | 145,568 | -0.03(-0.57%) |
Jul 10, 2023 | 5.120 | 5.290 | 5.120 | 5.290 | 134,385 | +0.19(+3.73%) |
Jul 07, 2023 | 5.180 | 5.210 | 5.080 | 5.100 | 68,077 | -0.05(-0.97%) |
Jul 06, 2023 | 5.230 | 5.250 | 5.120 | 5.150 | 163,215 | -0.07(-1.34%) |
Jul 05, 2023 | 5.240 | 5.320 | 5.150 | 5.220 | 73,945 | -0.09(-1.69%) |
Jul 03, 2023 | 5.210 | 5.365 | 5.189 | 5.310 | 43,485 | +0.07(+1.34%) |
Jun 30, 2023 | 5.250 | 5.310 | 5.240 | 5.240 | 74,882 | +0.00(+0.00%) |
Jun 29, 2023 | 5.250 | 5.270 | 5.080 | 5.240 | 100,652 | +0.00(+0.00%) |
Jun 28, 2023 | 5.290 | 5.292 | 5.160 | 5.240 | 135,397 | -0.03(-0.57%) |
Jun 27, 2023 | 5.450 | 5.470 | 5.200 | 5.270 | 114,707 | -0.19(-3.48%) |
Jun 26, 2023 | 5.370 | 5.620 | 5.260 | 5.460 | 150,401 | +0.16(+3.02%) |
Jun 23, 2023 | 4.950 | 5.490 | 4.900 | 5.300 | 3,565,478 | +0.27(+5.37%) |
Jun 22, 2023 | 4.590 | 5.100 | 4.510 | 5.030 | 383,331 | +0.43(+9.35%) |
Jun 21, 2023 | 4.750 | 4.755 | 4.590 | 4.600 | 136,032 | -0.13(-2.75%) |
Jun 20, 2023 | 4.710 | 4.810 | 4.530 | 4.730 | 190,280 | +0.03(+0.64%) |
Jun 16, 2023 | 4.800 | 4.810 | 4.630 | 4.700 | 196,429 | -0.05(-1.05%) |