Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.021 | 5.126 | 4.954 | 5.097 | 1,400,328 | +0.08(+1.52%) |
Aug 30, 2023 | 4.839 | 5.040 | 4.839 | 5.021 | 627,915 | +0.15(+3.14%) |
Aug 29, 2023 | 4.696 | 4.868 | 4.667 | 4.868 | 475,364 | +0.20(+4.30%) |
Aug 28, 2023 | 4.676 | 4.791 | 4.662 | 4.667 | 1,120,469 | +0.03(+0.62%) |
Aug 25, 2023 | 4.676 | 4.734 | 4.605 | 4.638 | 625,287 | -0.02(-0.41%) |
Aug 24, 2023 | 4.619 | 4.657 | 4.523 | 4.657 | 1,067,057 | +0.01(+0.21%) |
Aug 23, 2023 | 4.696 | 4.705 | 4.571 | 4.648 | 741,649 | -0.06(-1.22%) |
Aug 22, 2023 | 4.944 | 4.973 | 4.676 | 4.705 | 614,997 | -0.23(-4.65%) |
Aug 21, 2023 | 5.030 | 5.054 | 4.916 | 4.935 | 508,936 | -0.08(-1.62%) |
Aug 18, 2023 | 5.035 | 5.120 | 4.978 | 5.016 | 653,454 | -0.05(-0.93%) |
Aug 17, 2023 | 5.120 | 5.168 | 5.054 | 5.063 | 354,190 | -0.05(-0.92%) |
Aug 16, 2023 | 5.167 | 5.261 | 5.110 | 5.110 | 514,250 | -0.04(-0.73%) |
Aug 15, 2023 | 5.148 | 5.167 | 5.120 | 5.148 | 1,062,185 | -0.05(-0.91%) |
Aug 14, 2023 | 5.280 | 5.280 | 5.128 | 5.195 | 435,678 | -0.09(-1.78%) |
Aug 11, 2023 | 5.327 | 5.374 | 5.280 | 5.289 | 480,245 | -0.05(-0.88%) |
Aug 10, 2023 | 5.440 | 5.544 | 5.327 | 5.337 | 402,297 | -0.11(-2.08%) |
Aug 09, 2023 | 5.723 | 5.723 | 5.129 | 5.450 | 818,274 | -0.25(-4.46%) |
Aug 08, 2023 | 5.610 | 5.874 | 5.563 | 5.704 | 338,962 | +0.00(+0.00%) |
Aug 07, 2023 | 5.770 | 5.789 | 5.667 | 5.704 | 304,154 | -0.04(-0.66%) |
Aug 04, 2023 | 5.780 | 5.855 | 5.733 | 5.742 | 461,238 | -0.01(-0.16%) |
Aug 03, 2023 | 5.751 | 5.827 | 5.704 | 5.751 | 342,977 | -0.05(-0.81%) |
Aug 02, 2023 | 5.704 | 5.827 | 5.685 | 5.799 | 329,162 | +0.03(+0.49%) |
Aug 01, 2023 | 5.714 | 5.827 | 5.662 | 5.770 | 535,825 | +0.03(+0.49%) |
Jul 31, 2023 | 5.667 | 5.747 | 5.662 | 5.742 | 458,890 | +0.07(+1.16%) |
Jul 28, 2023 | 5.629 | 5.695 | 5.577 | 5.676 | 611,905 | +0.11(+2.03%) |
Jul 27, 2023 | 5.591 | 5.624 | 5.535 | 5.563 | 1,072,142 | +0.02(+0.34%) |
Jul 26, 2023 | 5.384 | 5.563 | 5.384 | 5.544 | 957,768 | +0.12(+2.26%) |
Jul 25, 2023 | 5.355 | 5.469 | 5.346 | 5.421 | 404,009 | +0.05(+0.88%) |
Jul 24, 2023 | 5.337 | 5.459 | 5.337 | 5.374 | 791,430 | +0.01(+0.18%) |
Jul 21, 2023 | 5.365 | 5.365 | 5.304 | 5.365 | 360,267 | +0.04(+0.71%) |
Jul 20, 2023 | 5.384 | 5.421 | 5.299 | 5.327 | 320,014 | -0.06(-1.05%) |
Jul 19, 2023 | 5.365 | 5.403 | 5.322 | 5.384 | 372,229 | +0.04(+0.71%) |
Jul 18, 2023 | 5.318 | 5.412 | 5.294 | 5.346 | 273,105 | +0.03(+0.53%) |
Jul 17, 2023 | 5.299 | 5.355 | 5.239 | 5.318 | 457,961 | +0.04(+0.71%) |
Jul 14, 2023 | 5.355 | 5.365 | 5.176 | 5.280 | 480,554 | -0.09(-1.75%) |
Jul 13, 2023 | 5.374 | 5.384 | 5.308 | 5.374 | 487,951 | +0.01(+0.18%) |
Jul 12, 2023 | 5.384 | 5.459 | 5.355 | 5.365 | 532,637 | +0.02(+0.35%) |
Jul 11, 2023 | 5.346 | 5.440 | 5.289 | 5.346 | 737,635 | +0.02(+0.35%) |
Jul 10, 2023 | 5.167 | 5.374 | 5.139 | 5.327 | 914,716 | +0.14(+2.73%) |
Jul 07, 2023 | 5.035 | 5.223 | 5.035 | 5.186 | 1,131,062 | +0.15(+3.00%) |
Jul 06, 2023 | 5.073 | 5.110 | 4.950 | 5.035 | 1,066,740 | -0.09(-1.84%) |
Jul 05, 2023 | 5.082 | 5.214 | 4.950 | 5.129 | 1,314,723 | +0.04(+0.74%) |
Jul 03, 2023 | 4.912 | 5.101 | 4.912 | 5.091 | 339,145 | +0.18(+3.65%) |
Jun 30, 2023 | 4.893 | 4.941 | 4.851 | 4.912 | 674,849 | +0.04(+0.77%) |
Jun 29, 2023 | 4.884 | 4.959 | 4.865 | 4.875 | 497,138 | +0.00(+0.00%) |
Jun 28, 2023 | 4.893 | 4.893 | 4.790 | 4.875 | 307,158 | -0.01(-0.19%) |
Jun 27, 2023 | 4.827 | 4.893 | 4.733 | 4.884 | 351,167 | +0.08(+1.77%) |
Jun 26, 2023 | 4.705 | 4.837 | 4.705 | 4.799 | 407,874 | +0.10(+2.21%) |
Jun 23, 2023 | 4.761 | 4.846 | 4.596 | 4.695 | 1,282,925 | -0.15(-3.11%) |
Jun 22, 2023 | 4.827 | 4.865 | 4.761 | 4.846 | 594,144 | +0.01(+0.19%) |
Jun 21, 2023 | 4.846 | 4.912 | 4.827 | 4.837 | 410,678 | -0.02(-0.39%) |
Jun 20, 2023 | 4.969 | 4.988 | 4.846 | 4.856 | 525,711 | -0.09(-1.90%) |
Jun 16, 2023 | 4.988 | 5.030 | 4.884 | 4.950 | 1,498,119 | +0.14(+2.94%) |