Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.762 | 4.772 | 4.495 | 4.604 | 3,070,845 | -0.07(-1.48%) |
Sep 28, 2023 | 4.604 | 4.683 | 4.584 | 4.673 | 2,224,407 | +0.08(+1.72%) |
Sep 27, 2023 | 4.643 | 4.643 | 4.535 | 4.594 | 2,200,336 | -0.04(-0.85%) |
Sep 26, 2023 | 4.752 | 4.772 | 4.624 | 4.634 | 1,997,061 | -0.16(-3.30%) |
Sep 25, 2023 | 4.900 | 4.811 | 4.782 | 4.792 | 1,802,179 | -0.11(-2.22%) |
Sep 22, 2023 | 4.940 | 5.009 | 4.890 | 4.900 | 1,176,980 | -0.01(-0.20%) |
Sep 21, 2023 | 4.969 | 4.989 | 4.881 | 4.910 | 1,801,794 | -0.14(-2.74%) |
Sep 20, 2023 | 5.029 | 5.108 | 5.014 | 5.048 | 1,322,413 | +0.05(+0.99%) |
Sep 19, 2023 | 5.108 | 5.128 | 4.989 | 4.999 | 1,511,301 | -0.10(-1.94%) |
Sep 18, 2023 | 5.167 | 5.167 | 5.098 | 5.098 | 856,880 | -0.05(-0.96%) |
Sep 15, 2023 | 5.167 | 5.244 | 5.118 | 5.147 | 3,732,709 | +0.01(+0.19%) |
Sep 14, 2023 | 5.118 | 5.177 | 5.103 | 5.137 | 1,860,918 | +0.03(+0.58%) |
Sep 13, 2023 | 5.108 | 5.128 | 5.078 | 5.108 | 1,004,119 | +0.01(+0.19%) |
Sep 12, 2023 | 5.048 | 5.132 | 5.009 | 5.098 | 1,085,756 | -0.02(-0.39%) |
Sep 11, 2023 | 5.147 | 5.197 | 5.098 | 5.118 | 1,195,793 | +0.04(+0.78%) |
Sep 08, 2023 | 5.108 | 5.185 | 5.078 | 5.078 | 1,391,211 | -0.03(-0.58%) |
Sep 07, 2023 | 5.137 | 5.137 | 5.073 | 5.108 | 1,498,358 | -0.04(-0.77%) |
Sep 06, 2023 | 5.118 | 5.217 | 5.098 | 5.147 | 1,267,454 | +0.02(+0.39%) |
Sep 05, 2023 | 5.286 | 5.295 | 5.098 | 5.128 | 1,509,104 | -0.21(-3.89%) |
Sep 01, 2023 | 5.513 | 5.518 | 5.325 | 5.335 | 996,936 | -0.10(-1.82%) |
Aug 31, 2023 | 5.404 | 5.473 | 5.267 | 5.434 | 3,668,736 | +0.01(+0.18%) |
Aug 30, 2023 | 5.434 | 5.528 | 5.394 | 5.424 | 1,124,517 | +0.01(+0.18%) |
Aug 29, 2023 | 5.345 | 5.449 | 5.295 | 5.414 | 1,267,392 | +0.06(+1.11%) |
Aug 28, 2023 | 5.226 | 5.370 | 5.197 | 5.355 | 1,197,836 | +0.16(+3.04%) |
Aug 25, 2023 | 5.216 | 5.291 | 5.149 | 5.197 | 1,400,527 | -0.09(-1.68%) |
Aug 24, 2023 | 5.236 | 5.330 | 5.187 | 5.286 | 1,307,958 | +0.00(+0.00%) |
Aug 23, 2023 | 5.187 | 5.325 | 5.177 | 5.286 | 1,414,209 | +0.15(+2.88%) |
Aug 22, 2023 | 5.098 | 5.147 | 5.048 | 5.137 | 1,267,844 | +0.06(+1.17%) |
Aug 21, 2023 | 5.058 | 5.088 | 5.014 | 5.078 | 942,354 | +0.04(+0.78%) |
Aug 18, 2023 | 4.969 | 5.039 | 4.950 | 5.039 | 763,258 | +0.04(+0.79%) |
Aug 17, 2023 | 5.078 | 5.118 | 4.974 | 4.999 | 1,881,905 | -0.06(-1.17%) |
Aug 16, 2023 | 5.068 | 5.103 | 5.039 | 5.058 | 1,028,489 | -0.04(-0.78%) |
Aug 15, 2023 | 5.236 | 5.246 | 5.078 | 5.098 | 1,387,768 | -0.16(-3.01%) |
Aug 14, 2023 | 5.266 | 5.286 | 5.162 | 5.256 | 971,928 | -0.02(-0.37%) |
Aug 11, 2023 | 5.216 | 5.355 | 5.216 | 5.276 | 1,108,931 | +0.03(+0.56%) |
Aug 10, 2023 | 5.276 | 5.315 | 5.216 | 5.246 | 1,158,557 | +0.02(+0.38%) |
Aug 09, 2023 | 5.226 | 5.276 | 5.192 | 5.226 | 840,774 | +0.00(+0.00%) |
Aug 08, 2023 | 5.246 | 5.261 | 5.157 | 5.226 | 1,567,633 | -0.08(-1.49%) |
Aug 07, 2023 | 5.266 | 5.325 | 5.198 | 5.305 | 1,102,341 | +0.01(+0.19%) |
Aug 04, 2023 | 5.197 | 5.442 | 5.147 | 5.295 | 1,849,455 | +0.13(+2.49%) |
Aug 03, 2023 | 5.197 | 5.221 | 5.118 | 5.167 | 1,583,514 | -0.05(-0.95%) |
Aug 02, 2023 | 5.384 | 5.394 | 5.187 | 5.216 | 1,692,977 | -0.18(-3.30%) |
Aug 01, 2023 | 5.384 | 5.444 | 5.320 | 5.394 | 1,891,380 | -0.09(-1.62%) |
Jul 31, 2023 | 5.295 | 5.513 | 5.295 | 5.483 | 1,709,152 | +0.21(+3.93%) |
Jul 28, 2023 | 5.236 | 5.276 | 5.177 | 5.276 | 1,044,501 | +0.09(+1.71%) |
Jul 27, 2023 | 5.384 | 5.394 | 5.177 | 5.187 | 2,001,023 | -0.28(-5.06%) |
Jul 26, 2023 | 5.533 | 5.533 | 5.394 | 5.463 | 1,133,629 | -0.03(-0.54%) |
Jul 25, 2023 | 5.414 | 5.503 | 5.384 | 5.493 | 1,139,073 | +0.09(+1.65%) |
Jul 24, 2023 | 5.414 | 5.473 | 5.345 | 5.404 | 1,113,579 | +0.00(+0.00%) |
Jul 21, 2023 | 5.365 | 5.424 | 5.345 | 5.404 | 696,835 | +0.02(+0.37%) |
Jul 20, 2023 | 5.542 | 5.552 | 5.384 | 5.384 | 1,332,399 | -0.16(-2.85%) |
Jul 19, 2023 | 5.542 | 5.631 | 5.503 | 5.542 | 1,277,051 | +0.03(+0.54%) |
Jul 18, 2023 | 5.513 | 5.572 | 5.473 | 5.513 | 1,142,266 | +0.07(+1.27%) |
Jul 17, 2023 | 5.434 | 5.513 | 5.389 | 5.444 | 1,230,967 | -0.04(-0.72%) |
Jul 14, 2023 | 5.513 | 5.572 | 5.454 | 5.483 | 2,185,299 | +0.00(+0.00%) |
Jul 13, 2023 | 5.552 | 5.552 | 5.444 | 5.483 | 1,874,631 | +0.00(+0.00%) |
Jul 12, 2023 | 5.237 | 5.503 | 5.217 | 5.483 | 3,275,703 | +0.29(+5.49%) |
Jul 11, 2023 | 5.217 | 5.232 | 5.148 | 5.198 | 1,317,660 | +0.02(+0.38%) |
Jul 10, 2023 | 5.099 | 5.193 | 5.060 | 5.178 | 1,909,985 | +0.08(+1.54%) |
Jul 07, 2023 | 4.981 | 5.153 | 4.932 | 5.099 | 2,619,946 | +0.22(+4.44%) |
Jul 06, 2023 | 4.922 | 4.922 | 4.853 | 4.883 | 1,521,198 | -0.06(-1.20%) |
Jul 05, 2023 | 5.148 | 5.178 | 4.942 | 4.942 | 2,242,929 | -0.26(-4.92%) |