Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.713 | 4.722 | 4.666 | 4.666 | 900,857 | -0.02(-0.39%) |
Sep 28, 2023 | 4.676 | 4.703 | 4.657 | 4.685 | 589,464 | +0.01(+0.20%) |
Sep 27, 2023 | 4.703 | 4.713 | 4.648 | 4.676 | 594,532 | -0.02(-0.39%) |
Sep 26, 2023 | 4.722 | 4.722 | 4.676 | 4.694 | 638,445 | -0.03(-0.59%) |
Sep 25, 2023 | 4.713 | 4.713 | 4.694 | 4.722 | 394,871 | +0.00(+0.00%) |
Sep 22, 2023 | 4.713 | 4.740 | 4.703 | 4.722 | 647,082 | +0.03(+0.59%) |
Sep 21, 2023 | 4.703 | 4.722 | 4.694 | 4.694 | 623,504 | -0.02(-0.39%) |
Sep 20, 2023 | 4.703 | 4.722 | 4.685 | 4.713 | 502,893 | +0.02(+0.39%) |
Sep 19, 2023 | 4.685 | 4.703 | 4.674 | 4.694 | 380,059 | +0.00(+0.00%) |
Sep 18, 2023 | 4.666 | 4.703 | 4.662 | 4.694 | 501,096 | +0.03(+0.59%) |
Sep 15, 2023 | 4.666 | 4.694 | 4.666 | 4.666 | 652,207 | -0.03(-0.59%) |
Sep 14, 2023 | 4.703 | 4.713 | 4.676 | 4.694 | 627,957 | +0.02(+0.47%) |
Sep 13, 2023 | 4.690 | 4.708 | 4.672 | 4.672 | 1,054,358 | -0.01(-0.20%) |
Sep 12, 2023 | 4.663 | 4.681 | 4.663 | 4.681 | 759,641 | +0.03(+0.59%) |
Sep 11, 2023 | 4.663 | 4.677 | 4.645 | 4.654 | 550,511 | -0.02(-0.39%) |
Sep 08, 2023 | 4.672 | 4.681 | 4.654 | 4.672 | 301,687 | +0.01(+0.20%) |
Sep 07, 2023 | 4.645 | 4.672 | 4.636 | 4.663 | 442,358 | +0.00(+0.00%) |
Sep 06, 2023 | 4.672 | 4.677 | 4.636 | 4.663 | 722,918 | -0.01(-0.20%) |
Sep 05, 2023 | 4.690 | 4.690 | 4.654 | 4.672 | 628,381 | +0.00(+0.00%) |
Sep 01, 2023 | 4.690 | 4.690 | 4.654 | 4.672 | 542,853 | +0.03(+0.59%) |
Aug 31, 2023 | 4.690 | 4.699 | 4.636 | 4.645 | 891,078 | -0.05(-0.97%) |
Aug 30, 2023 | 4.690 | 4.699 | 4.681 | 4.690 | 483,883 | +0.01(+0.19%) |
Aug 29, 2023 | 4.663 | 4.690 | 4.640 | 4.681 | 769,958 | +0.02(+0.39%) |
Aug 28, 2023 | 4.681 | 4.681 | 4.645 | 4.663 | 530,710 | +0.00(+0.00%) |
Aug 25, 2023 | 4.672 | 4.672 | 4.636 | 4.663 | 282,038 | -0.01(-0.20%) |
Aug 24, 2023 | 4.681 | 4.681 | 4.645 | 4.672 | 240,181 | +0.01(+0.20%) |
Aug 23, 2023 | 4.636 | 4.663 | 4.626 | 4.663 | 517,573 | +0.05(+0.99%) |
Aug 22, 2023 | 4.645 | 4.645 | 4.608 | 4.617 | 279,433 | -0.01(-0.20%) |
Aug 21, 2023 | 4.636 | 4.636 | 4.608 | 4.626 | 460,210 | +0.04(+0.80%) |
Aug 18, 2023 | 4.608 | 4.625 | 4.590 | 4.590 | 499,092 | -0.02(-0.40%) |
Aug 17, 2023 | 4.626 | 4.636 | 4.590 | 4.608 | 258,013 | +0.00(+0.00%) |
Aug 16, 2023 | 4.626 | 4.636 | 4.608 | 4.608 | 267,406 | -0.02(-0.39%) |
Aug 15, 2023 | 4.645 | 4.654 | 4.608 | 4.626 | 272,917 | -0.03(-0.59%) |
Aug 14, 2023 | 4.654 | 4.667 | 4.622 | 4.654 | 411,711 | +0.03(+0.54%) |
Aug 11, 2023 | 4.638 | 4.647 | 4.611 | 4.629 | 504,085 | -0.02(-0.39%) |
Aug 10, 2023 | 4.629 | 4.656 | 4.613 | 4.647 | 1,210,556 | +0.06(+1.38%) |
Aug 09, 2023 | 4.592 | 4.615 | 4.574 | 4.583 | 613,122 | +0.00(+0.00%) |
Aug 08, 2023 | 4.574 | 4.583 | 4.565 | 4.583 | 544,477 | +0.00(+0.00%) |
Aug 07, 2023 | 4.565 | 4.592 | 4.565 | 4.583 | 445,973 | +0.03(+0.60%) |
Aug 04, 2023 | 4.565 | 4.574 | 4.529 | 4.556 | 815,001 | +0.02(+0.40%) |
Aug 03, 2023 | 4.538 | 4.565 | 4.529 | 4.538 | 436,028 | -0.01(-0.20%) |
Aug 02, 2023 | 4.565 | 4.574 | 4.538 | 4.547 | 441,228 | -0.02(-0.40%) |
Aug 01, 2023 | 4.602 | 4.609 | 4.556 | 4.565 | 950,752 | -0.03(-0.59%) |
Jul 31, 2023 | 4.583 | 4.602 | 4.574 | 4.592 | 703,351 | +0.01(+0.20%) |
Jul 28, 2023 | 4.565 | 4.583 | 4.556 | 4.583 | 392,571 | +0.04(+0.80%) |
Jul 27, 2023 | 4.565 | 4.574 | 4.538 | 4.547 | 454,734 | +0.00(+0.00%) |
Jul 26, 2023 | 4.538 | 4.565 | 4.538 | 4.547 | 549,454 | +0.00(+0.00%) |
Jul 25, 2023 | 4.565 | 4.574 | 4.538 | 4.547 | 394,985 | -0.01(-0.20%) |
Jul 24, 2023 | 4.556 | 4.574 | 4.529 | 4.556 | 393,431 | +0.01(+0.20%) |
Jul 21, 2023 | 4.547 | 4.556 | 4.538 | 4.547 | 288,609 | +0.03(+0.60%) |
Jul 20, 2023 | 4.511 | 4.538 | 4.502 | 4.520 | 633,366 | +0.00(+0.00%) |
Jul 19, 2023 | 4.565 | 4.565 | 4.502 | 4.520 | 1,069,525 | -0.04(-0.79%) |
Jul 18, 2023 | 4.574 | 4.592 | 4.556 | 4.556 | 568,925 | -0.05(-0.98%) |
Jul 17, 2023 | 4.565 | 4.602 | 4.547 | 4.602 | 494,064 | +0.05(+0.99%) |
Jul 14, 2023 | 4.565 | 4.583 | 4.538 | 4.556 | 489,874 | -0.02(-0.40%) |
Jul 13, 2023 | 4.583 | 4.592 | 4.556 | 4.574 | 408,269 | +0.02(+0.55%) |
Jul 12, 2023 | 4.559 | 4.594 | 4.550 | 4.550 | 636,723 | +0.00(+0.00%) |
Jul 11, 2023 | 4.550 | 4.550 | 4.532 | 4.550 | 311,700 | +0.03(+0.59%) |
Jul 10, 2023 | 4.523 | 4.559 | 4.496 | 4.523 | 687,603 | +0.03(+0.60%) |
Jul 07, 2023 | 4.451 | 4.514 | 4.451 | 4.496 | 444,494 | +0.04(+0.80%) |
Jul 06, 2023 | 4.505 | 4.514 | 4.460 | 4.460 | 446,995 | -0.06(-1.39%) |
Jul 05, 2023 | 4.523 | 4.541 | 4.514 | 4.523 | 286,340 | -0.02(-0.39%) |