Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.553 | 4.614 | 4.515 | 4.581 | 522,096 | +0.08(+1.67%) |
Sep 28, 2023 | 4.416 | 4.569 | 4.375 | 4.506 | 1,182,379 | +0.11(+2.46%) |
Sep 27, 2023 | 4.506 | 4.524 | 4.344 | 4.398 | 651,167 | -0.05(-1.01%) |
Sep 26, 2023 | 4.560 | 4.587 | 4.443 | 4.443 | 630,736 | -0.14(-3.14%) |
Sep 25, 2023 | 4.659 | 4.623 | 4.569 | 4.587 | 524,628 | -0.09(-1.93%) |
Sep 22, 2023 | 4.659 | 4.709 | 4.605 | 4.677 | 353,265 | +0.06(+1.37%) |
Sep 21, 2023 | 4.785 | 4.812 | 4.605 | 4.614 | 542,481 | -0.20(-4.12%) |
Sep 20, 2023 | 4.812 | 4.911 | 4.794 | 4.812 | 325,288 | +0.01(+0.19%) |
Sep 19, 2023 | 4.839 | 4.920 | 4.803 | 4.803 | 261,909 | -0.04(-0.74%) |
Sep 18, 2023 | 4.875 | 4.875 | 4.803 | 4.839 | 379,950 | -0.02(-0.37%) |
Sep 15, 2023 | 4.812 | 4.875 | 4.790 | 4.857 | 876,792 | +0.04(+0.75%) |
Sep 14, 2023 | 4.794 | 4.862 | 4.794 | 4.821 | 301,960 | +0.06(+1.33%) |
Sep 13, 2023 | 4.857 | 4.862 | 4.754 | 4.758 | 313,550 | -0.08(-1.68%) |
Sep 12, 2023 | 4.830 | 4.902 | 4.830 | 4.839 | 316,648 | -0.02(-0.37%) |
Sep 11, 2023 | 4.866 | 4.902 | 4.839 | 4.857 | 237,867 | +0.03(+0.56%) |
Sep 08, 2023 | 4.794 | 4.857 | 4.776 | 4.830 | 454,146 | +0.03(+0.56%) |
Sep 07, 2023 | 4.740 | 4.817 | 4.722 | 4.803 | 517,302 | +0.04(+0.76%) |
Sep 06, 2023 | 4.839 | 4.839 | 4.731 | 4.767 | 294,037 | -0.08(-1.67%) |
Sep 05, 2023 | 4.812 | 4.875 | 4.812 | 4.848 | 298,444 | +0.00(+0.00%) |
Sep 01, 2023 | 4.866 | 4.902 | 4.812 | 4.848 | 241,254 | +0.04(+0.75%) |
Aug 31, 2023 | 4.830 | 4.893 | 4.812 | 4.812 | 264,049 | +0.02(+0.38%) |
Aug 30, 2023 | 4.776 | 4.821 | 4.749 | 4.794 | 557,372 | +0.00(+0.00%) |
Aug 29, 2023 | 4.758 | 4.812 | 4.718 | 4.794 | 327,326 | +0.05(+0.95%) |
Aug 28, 2023 | 4.614 | 4.758 | 4.609 | 4.749 | 268,820 | +0.14(+3.13%) |
Aug 25, 2023 | 4.605 | 4.673 | 4.542 | 4.605 | 253,305 | +0.03(+0.59%) |
Aug 24, 2023 | 4.578 | 4.650 | 4.497 | 4.578 | 301,623 | -0.05(-0.97%) |
Aug 23, 2023 | 4.488 | 4.632 | 4.461 | 4.623 | 284,718 | +0.14(+3.22%) |
Aug 22, 2023 | 4.605 | 4.632 | 4.447 | 4.479 | 603,691 | -0.09(-1.97%) |
Aug 21, 2023 | 4.515 | 4.569 | 4.488 | 4.569 | 437,079 | +0.06(+1.40%) |
Aug 18, 2023 | 4.443 | 4.641 | 4.427 | 4.506 | 777,785 | +0.00(+0.00%) |
Aug 17, 2023 | 4.587 | 4.632 | 4.479 | 4.506 | 488,250 | -0.08(-1.77%) |
Aug 16, 2023 | 4.596 | 4.669 | 4.587 | 4.587 | 364,945 | -0.02(-0.39%) |
Aug 15, 2023 | 4.803 | 4.803 | 4.587 | 4.605 | 723,651 | -0.23(-4.66%) |
Aug 14, 2023 | 4.875 | 4.911 | 4.794 | 4.830 | 484,558 | -0.06(-1.29%) |
Aug 11, 2023 | 4.956 | 5.020 | 4.821 | 4.893 | 693,808 | -0.07(-1.45%) |
Aug 10, 2023 | 5.011 | 5.083 | 4.956 | 4.965 | 618,312 | -0.05(-1.08%) |
Aug 09, 2023 | 5.137 | 5.237 | 5.020 | 5.020 | 594,062 | -0.14(-2.62%) |
Aug 08, 2023 | 5.011 | 5.263 | 4.893 | 5.155 | 852,274 | +0.08(+1.60%) |
Aug 07, 2023 | 5.137 | 5.137 | 5.038 | 5.074 | 265,710 | -0.04(-0.71%) |
Aug 04, 2023 | 5.101 | 5.164 | 5.074 | 5.110 | 330,827 | +0.03(+0.53%) |
Aug 03, 2023 | 5.056 | 5.083 | 4.936 | 5.083 | 384,065 | +0.03(+0.53%) |
Aug 02, 2023 | 5.002 | 5.101 | 4.970 | 5.056 | 360,083 | +0.01(+0.18%) |
Aug 01, 2023 | 5.164 | 5.164 | 4.980 | 5.047 | 510,825 | -0.12(-2.27%) |
Jul 31, 2023 | 5.308 | 5.308 | 5.096 | 5.164 | 746,797 | -0.14(-2.55%) |
Jul 28, 2023 | 5.218 | 5.308 | 5.182 | 5.299 | 423,143 | +0.12(+2.26%) |
Jul 27, 2023 | 5.290 | 5.326 | 5.155 | 5.182 | 432,113 | -0.08(-1.54%) |
Jul 26, 2023 | 5.128 | 5.301 | 5.128 | 5.263 | 556,781 | +0.09(+1.74%) |
Jul 25, 2023 | 5.128 | 5.200 | 5.087 | 5.173 | 800,620 | +0.05(+0.88%) |
Jul 24, 2023 | 5.029 | 5.128 | 5.002 | 5.128 | 532,513 | +0.10(+1.97%) |
Jul 21, 2023 | 5.137 | 5.137 | 4.997 | 5.029 | 427,720 | -0.06(-1.24%) |
Jul 20, 2023 | 5.146 | 5.177 | 5.047 | 5.092 | 396,176 | -0.11(-2.08%) |
Jul 19, 2023 | 5.092 | 5.204 | 5.092 | 5.200 | 534,118 | +0.13(+2.49%) |
Jul 18, 2023 | 5.056 | 5.137 | 5.029 | 5.074 | 540,967 | +0.04(+0.72%) |
Jul 17, 2023 | 5.056 | 5.069 | 4.970 | 5.038 | 611,982 | +0.02(+0.36%) |
Jul 14, 2023 | 5.101 | 5.101 | 4.983 | 5.020 | 427,611 | -0.08(-1.59%) |
Jul 13, 2023 | 5.110 | 5.168 | 5.069 | 5.101 | 613,323 | +0.06(+1.25%) |
Jul 12, 2023 | 4.965 | 5.092 | 4.956 | 5.038 | 783,072 | +0.15(+3.14%) |
Jul 11, 2023 | 4.839 | 4.884 | 4.799 | 4.884 | 1,017,533 | +0.08(+1.69%) |
Jul 10, 2023 | 4.704 | 4.803 | 4.659 | 4.803 | 736,181 | +0.09(+1.91%) |
Jul 07, 2023 | 4.632 | 4.794 | 4.623 | 4.713 | 821,709 | +0.09(+1.95%) |
Jul 06, 2023 | 4.632 | 4.632 | 4.497 | 4.623 | 611,849 | -0.06(-1.35%) |
Jul 05, 2023 | 4.731 | 4.776 | 4.667 | 4.686 | 461,019 | -0.06(-1.33%) |