Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.962 | 4.972 | 4.902 | 4.962 | 1,749,102 | +0.01(+0.20%) |
Aug 30, 2023 | 4.942 | 5.042 | 4.942 | 4.952 | 1,021,189 | +0.01(+0.20%) |
Aug 29, 2023 | 4.792 | 4.942 | 4.782 | 4.942 | 1,253,939 | +0.16(+3.33%) |
Aug 28, 2023 | 4.733 | 4.802 | 4.663 | 4.782 | 1,551,971 | +0.12(+2.56%) |
Aug 25, 2023 | 4.733 | 4.753 | 4.613 | 4.663 | 1,186,785 | -0.04(-0.85%) |
Aug 24, 2023 | 4.802 | 4.812 | 4.703 | 4.703 | 1,196,955 | -0.15(-3.08%) |
Aug 23, 2023 | 4.772 | 4.922 | 4.743 | 4.852 | 1,417,342 | +0.09(+1.88%) |
Aug 22, 2023 | 4.812 | 4.872 | 4.743 | 4.763 | 998,043 | -0.01(-0.21%) |
Aug 21, 2023 | 4.723 | 4.842 | 4.673 | 4.772 | 1,731,103 | +0.08(+1.70%) |
Aug 18, 2023 | 4.603 | 4.713 | 4.593 | 4.693 | 2,506,483 | +0.01(+0.21%) |
Aug 17, 2023 | 4.782 | 4.878 | 4.683 | 4.683 | 3,033,766 | -0.02(-0.42%) |
Aug 16, 2023 | 4.723 | 4.812 | 4.693 | 4.703 | 3,569,062 | -0.07(-1.46%) |
Aug 15, 2023 | 5.081 | 5.111 | 4.763 | 4.772 | 4,898,241 | -0.42(-8.06%) |
Aug 14, 2023 | 5.271 | 5.271 | 5.161 | 5.191 | 4,889,525 | -0.18(-3.34%) |
Aug 11, 2023 | 5.311 | 5.395 | 5.241 | 5.370 | 3,032,461 | +0.00(+0.00%) |
Aug 10, 2023 | 5.540 | 5.570 | 5.335 | 5.370 | 3,914,509 | -0.11(-2.00%) |
Aug 09, 2023 | 5.350 | 5.609 | 5.251 | 5.480 | 4,811,436 | -0.08(-1.43%) |
Aug 08, 2023 | 5.510 | 5.570 | 5.291 | 5.560 | 2,824,647 | -0.05(-0.89%) |
Aug 07, 2023 | 5.609 | 5.629 | 5.562 | 5.609 | 805,333 | +0.03(+0.54%) |
Aug 04, 2023 | 5.570 | 5.724 | 5.570 | 5.580 | 1,776,728 | +0.00(+0.00%) |
Aug 03, 2023 | 5.659 | 5.689 | 5.550 | 5.580 | 3,603,293 | -0.10(-1.75%) |
Aug 02, 2023 | 5.669 | 5.719 | 5.585 | 5.679 | 3,432,972 | -0.14(-2.40%) |
Aug 01, 2023 | 5.809 | 5.873 | 5.729 | 5.819 | 3,178,557 | -0.11(-1.85%) |
Jul 31, 2023 | 5.829 | 5.983 | 5.779 | 5.928 | 4,112,984 | +0.17(+2.94%) |
Jul 28, 2023 | 5.839 | 5.839 | 5.679 | 5.759 | 3,410,890 | +0.03(+0.52%) |
Jul 27, 2023 | 5.659 | 5.839 | 5.570 | 5.729 | 4,310,433 | +0.11(+1.95%) |
Jul 26, 2023 | 5.599 | 5.689 | 5.540 | 5.619 | 2,301,631 | -0.07(-1.23%) |
Jul 25, 2023 | 5.330 | 5.799 | 5.330 | 5.689 | 5,837,709 | +0.44(+8.35%) |
Jul 24, 2023 | 5.291 | 5.320 | 5.236 | 5.251 | 2,594,448 | -0.04(-0.75%) |
Jul 21, 2023 | 5.320 | 5.332 | 5.241 | 5.291 | 1,489,780 | -0.03(-0.56%) |
Jul 20, 2023 | 5.390 | 5.410 | 5.251 | 5.320 | 2,641,055 | +0.00(+0.00%) |
Jul 19, 2023 | 5.261 | 5.385 | 5.231 | 5.320 | 2,065,552 | +0.05(+0.95%) |
Jul 18, 2023 | 5.191 | 5.291 | 5.161 | 5.271 | 2,942,433 | +0.11(+2.12%) |
Jul 17, 2023 | 5.191 | 5.211 | 5.133 | 5.161 | 1,783,408 | -0.15(-2.81%) |
Jul 14, 2023 | 5.410 | 5.410 | 5.261 | 5.311 | 2,215,685 | -0.09(-1.66%) |
Jul 13, 2023 | 5.301 | 5.470 | 5.251 | 5.400 | 4,812,377 | +0.18(+3.44%) |
Jul 12, 2023 | 5.071 | 5.241 | 5.042 | 5.221 | 5,677,511 | +0.29(+5.86%) |
Jul 11, 2023 | 5.012 | 5.032 | 4.882 | 4.932 | 2,565,808 | -0.01(-0.20%) |
Jul 10, 2023 | 4.882 | 5.022 | 4.832 | 4.942 | 2,627,375 | +0.04(+0.81%) |
Jul 07, 2023 | 4.743 | 4.922 | 4.713 | 4.902 | 6,516,162 | +0.37(+8.13%) |
Jul 06, 2023 | 4.603 | 4.643 | 4.503 | 4.533 | 1,725,919 | -0.17(-3.60%) |
Jul 05, 2023 | 4.782 | 4.807 | 4.693 | 4.703 | 2,609,144 | -0.14(-2.88%) |
Jul 03, 2023 | 4.812 | 4.900 | 4.782 | 4.842 | 464,554 | +0.06(+1.25%) |
Jun 30, 2023 | 4.663 | 4.792 | 4.643 | 4.782 | 1,849,957 | +0.16(+3.45%) |
Jun 29, 2023 | 4.553 | 4.623 | 4.484 | 4.623 | 1,725,578 | +0.05(+1.09%) |
Jun 28, 2023 | 4.613 | 4.643 | 4.573 | 4.573 | 1,710,639 | -0.13(-2.75%) |
Jun 27, 2023 | 4.683 | 4.723 | 4.633 | 4.703 | 1,700,288 | +0.03(+0.64%) |
Jun 26, 2023 | 4.653 | 4.728 | 4.618 | 4.673 | 1,213,479 | +0.04(+0.86%) |
Jun 23, 2023 | 4.683 | 4.723 | 4.543 | 4.633 | 2,587,324 | -0.21(-4.32%) |
Jun 22, 2023 | 4.862 | 4.972 | 4.792 | 4.842 | 2,523,719 | -0.12(-2.41%) |
Jun 21, 2023 | 4.882 | 4.992 | 4.824 | 4.962 | 1,415,894 | -0.01(-0.20%) |
Jun 20, 2023 | 5.131 | 5.161 | 4.937 | 4.972 | 1,841,519 | -0.19(-3.67%) |
Jun 16, 2023 | 5.151 | 5.171 | 5.061 | 5.161 | 1,351,352 | +0.02(+0.39%) |