Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.460 | 4.460 | 4.310 | 4.310 | 16,148 | -0.12(-2.71%) |
Sep 28, 2023 | 4.485 | 4.576 | 4.410 | 4.430 | 64,055 | -0.05(-1.11%) |
Sep 27, 2023 | 4.360 | 4.519 | 4.360 | 4.480 | 12,998 | +0.11(+2.52%) |
Sep 26, 2023 | 4.340 | 4.416 | 4.320 | 4.370 | 109,623 | -0.11(-2.46%) |
Sep 25, 2023 | 4.420 | 4.494 | 4.472 | 4.480 | 25,650 | +0.06(+1.36%) |
Sep 22, 2023 | 4.436 | 4.436 | 4.400 | 4.420 | 23,379 | +0.02(+0.45%) |
Sep 21, 2023 | 4.500 | 4.500 | 4.380 | 4.400 | 31,078 | -0.12(-2.65%) |
Sep 20, 2023 | 4.640 | 4.660 | 4.520 | 4.520 | 9,367 | -0.09(-2.02%) |
Sep 19, 2023 | 4.800 | 4.800 | 4.567 | 4.613 | 27,386 | -0.13(-2.68%) |
Sep 18, 2023 | 4.710 | 4.740 | 4.691 | 4.740 | 23,380 | -0.02(-0.42%) |
Sep 15, 2023 | 4.800 | 4.842 | 4.748 | 4.760 | 46,540 | -0.09(-1.86%) |
Sep 14, 2023 | 4.830 | 4.880 | 4.790 | 4.850 | 47,461 | +0.08(+1.68%) |
Sep 13, 2023 | 4.850 | 4.850 | 4.750 | 4.770 | 32,764 | -0.05(-1.08%) |
Sep 12, 2023 | 4.790 | 4.830 | 4.780 | 4.822 | 16,322 | +0.09(+1.95%) |
Sep 11, 2023 | 4.780 | 4.798 | 4.730 | 4.730 | 34,526 | -0.02(-0.42%) |
Sep 08, 2023 | 4.748 | 4.780 | 4.748 | 4.750 | 16,313 | +0.09(+1.93%) |
Sep 07, 2023 | 4.680 | 4.700 | 4.650 | 4.660 | 34,393 | -0.04(-0.85%) |
Sep 06, 2023 | 4.758 | 4.808 | 4.700 | 4.700 | 16,160 | -0.07(-1.55%) |
Sep 05, 2023 | 4.748 | 4.810 | 4.748 | 4.774 | 10,810 | +0.03(+0.67%) |
Sep 01, 2023 | 4.730 | 4.774 | 4.710 | 4.742 | 118,280 | +0.05(+1.11%) |
Aug 31, 2023 | 4.622 | 4.690 | 4.622 | 4.690 | 36,400 | +0.05(+1.08%) |
Aug 30, 2023 | 4.680 | 4.690 | 4.610 | 4.640 | 43,521 | -0.03(-0.60%) |
Aug 29, 2023 | 4.500 | 4.668 | 4.500 | 4.668 | 22,952 | +0.14(+3.05%) |
Aug 28, 2023 | 4.505 | 4.550 | 4.500 | 4.530 | 13,999 | +0.06(+1.34%) |
Aug 25, 2023 | 4.442 | 4.482 | 4.430 | 4.470 | 29,302 | +0.00(+0.00%) |
Aug 24, 2023 | 4.500 | 4.500 | 4.430 | 4.470 | 15,170 | -0.08(-1.80%) |
Aug 23, 2023 | 4.560 | 4.564 | 4.450 | 4.552 | 18,699 | -0.09(-1.90%) |
Aug 22, 2023 | 4.650 | 4.650 | 4.640 | 4.640 | 2,227 | +0.02(+0.44%) |
Aug 21, 2023 | 4.700 | 4.710 | 4.620 | 4.620 | 26,934 | -0.04(-0.77%) |
Aug 18, 2023 | 4.530 | 4.660 | 4.530 | 4.656 | 24,113 | +0.06(+1.35%) |
Aug 17, 2023 | 4.600 | 4.690 | 4.590 | 4.594 | 15,191 | -0.02(-0.43%) |
Aug 16, 2023 | 4.680 | 4.750 | 4.606 | 4.614 | 34,354 | -0.09(-1.83%) |
Aug 15, 2023 | 4.735 | 4.805 | 4.685 | 4.700 | 10,263 | -0.11(-2.33%) |
Aug 14, 2023 | 4.750 | 4.870 | 4.730 | 4.812 | 23,098 | +0.07(+1.37%) |
Aug 11, 2023 | 4.779 | 4.848 | 4.747 | 4.747 | 10,948 | -0.04(-0.90%) |
Aug 10, 2023 | 4.690 | 4.900 | 4.690 | 4.790 | 72,470 | +0.12(+2.57%) |
Aug 09, 2023 | 4.580 | 4.680 | 4.550 | 4.670 | 100,961 | +0.15(+3.32%) |
Aug 08, 2023 | 4.450 | 4.528 | 4.350 | 4.520 | 18,388 | +0.09(+2.03%) |
Aug 07, 2023 | 4.330 | 4.430 | 4.330 | 4.430 | 2,747 | -0.04(-0.89%) |
Aug 04, 2023 | 4.448 | 4.482 | 4.200 | 4.470 | 17,302 | +0.18(+4.20%) |
Aug 03, 2023 | 4.137 | 4.290 | 4.100 | 4.290 | 73,981 | +0.10(+2.39%) |
Aug 02, 2023 | 4.200 | 4.200 | 4.102 | 4.190 | 12,437 | -0.06(-1.39%) |
Aug 01, 2023 | 4.180 | 4.267 | 4.130 | 4.249 | 5,474 | +0.01(+0.21%) |
Jul 31, 2023 | 4.182 | 4.280 | 4.182 | 4.240 | 13,999 | +0.11(+2.54%) |
Jul 28, 2023 | 4.130 | 4.148 | 4.088 | 4.135 | 14,329 | +0.02(+0.61%) |
Jul 27, 2023 | 4.110 | 4.230 | 4.110 | 4.110 | 15,219 | -0.03(-0.72%) |
Jul 26, 2023 | 4.150 | 4.182 | 4.140 | 4.140 | 14,460 | -0.08(-1.90%) |
Jul 25, 2023 | 4.198 | 4.250 | 4.198 | 4.220 | 17,833 | +0.00(+0.00%) |
Jul 24, 2023 | 4.210 | 4.250 | 4.202 | 4.220 | 4,919 | +0.05(+1.20%) |
Jul 21, 2023 | 4.120 | 4.170 | 4.120 | 4.170 | 3,865 | -0.03(-0.67%) |
Jul 20, 2023 | 4.200 | 4.210 | 4.138 | 4.198 | 6,912 | -0.01(-0.14%) |
Jul 19, 2023 | 4.250 | 4.270 | 4.190 | 4.204 | 35,810 | -0.02(-0.57%) |
Jul 18, 2023 | 4.080 | 4.228 | 4.080 | 4.228 | 10,577 | +0.15(+3.63%) |
Jul 17, 2023 | 4.080 | 4.110 | 4.080 | 4.080 | 34,846 | -0.05(-1.16%) |
Jul 14, 2023 | 4.150 | 4.170 | 4.055 | 4.128 | 25,620 | -0.05(-1.24%) |
Jul 13, 2023 | 4.190 | 4.250 | 4.180 | 4.180 | 15,637 | -0.02(-0.43%) |
Jul 12, 2023 | 4.300 | 4.360 | 4.181 | 4.198 | 17,555 | -0.07(-1.55%) |
Jul 11, 2023 | 4.260 | 4.320 | 4.260 | 4.264 | 23,532 | +0.02(+0.54%) |
Jul 10, 2023 | 4.234 | 4.330 | 4.230 | 4.241 | 60,100 | +0.01(+0.26%) |
Jul 07, 2023 | 4.150 | 4.250 | 4.150 | 4.230 | 20,027 | +0.19(+4.70%) |
Jul 06, 2023 | 4.160 | 4.178 | 4.020 | 4.040 | 7,110 | -0.15(-3.63%) |
Jul 05, 2023 | 4.232 | 4.250 | 4.170 | 4.192 | 6,060 | +0.16(+3.89%) |