Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.610 | 254 | +0.03(+0.66%) | |||
Sep 28, 2023 | 4.760 | 4.760 | 4.570 | 4.580 | 8,031 | -0.13(-2.76%) |
Sep 27, 2023 | 4.680 | 4.850 | 4.680 | 4.710 | 1,602 | +0.15(+3.29%) |
Sep 26, 2023 | 4.520 | 4.560 | 4.520 | 4.560 | 1,075 | -0.15(-3.18%) |
Sep 25, 2023 | 4.705 | 4.710 | 4.710 | 4.710 | 2,265 | +0.02(+0.43%) |
Sep 22, 2023 | 4.750 | 4.750 | 4.690 | 4.690 | 476 | +0.16(+3.53%) |
Sep 21, 2023 | 4.520 | 4.750 | 4.380 | 4.530 | 2,539 | -0.15(-3.21%) |
Sep 20, 2023 | 4.570 | 4.769 | 4.570 | 4.680 | 4,452 | -0.21(-4.29%) |
Sep 19, 2023 | 4.890 | 4.890 | 4.890 | 4.890 | 683 | +0.04(+0.82%) |
Sep 15, 2023 | 4.850 | 383 | +0.09(+2.00%) | |||
Sep 14, 2023 | 4.870 | 4.870 | 4.750 | 4.755 | 825 | -0.12(-2.56%) |
Sep 13, 2023 | 4.700 | 4.880 | 4.700 | 4.880 | 297 | +0.17(+3.50%) |
Sep 12, 2023 | 4.715 | 4.715 | 4.715 | 4.715 | 547 | -0.15(-3.08%) |
Sep 11, 2023 | 4.980 | 4.980 | 4.750 | 4.865 | 873 | +0.07(+1.35%) |
Sep 08, 2023 | 4.580 | 4.800 | 4.580 | 4.800 | 305 | -0.11(-2.24%) |
Sep 07, 2023 | 4.640 | 4.910 | 4.640 | 4.910 | 605 | +0.07(+1.34%) |
Sep 06, 2023 | 4.860 | 4.860 | 4.630 | 4.845 | 1,375 | -0.16(-3.10%) |
Sep 05, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 1,418 | -0.05(-1.09%) |
Sep 01, 2023 | 4.950 | 5.055 | 4.950 | 5.055 | 1,387 | +0.10(+2.12%) |
Aug 28, 2023 | 4.950 | 121 | +0.12(+2.48%) | |||
Aug 25, 2023 | 4.830 | 4.830 | 4.830 | 4.830 | 299 | +0.00(+0.00%) |
Aug 22, 2023 | 4.830 | 253 | -0.26(-5.11%) | |||
Aug 21, 2023 | 4.985 | 5.090 | 4.860 | 5.090 | 1,001 | +0.24(+5.02%) |
Aug 18, 2023 | 4.847 | 4.847 | 4.847 | 4.847 | 15,252 | -0.15(-3.07%) |
Aug 17, 2023 | 5.080 | 5.080 | 4.950 | 5.000 | 722 | +0.05(+1.01%) |
Aug 16, 2023 | 4.820 | 4.985 | 4.820 | 4.950 | 982 | -0.17(-3.41%) |
Aug 15, 2023 | 5.100 | 5.144 | 5.100 | 5.125 | 834 | +0.04(+0.89%) |
Aug 11, 2023 | 5.080 | 152 | -0.16(-3.05%) | |||
Aug 09, 2023 | 5.240 | 105 | +0.09(+1.75%) | |||
Aug 07, 2023 | 5.150 | 46 | -0.13(-2.53%) | |||
Aug 04, 2023 | 5.290 | 5.380 | 5.284 | 5.284 | 1,514 | -0.10(-1.79%) |
Aug 03, 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 578 | -0.02(-0.37%) |
Aug 02, 2023 | 5.330 | 5.440 | 5.060 | 5.400 | 1,940 | -0.34(-5.92%) |
Aug 01, 2023 | 5.740 | 5.740 | 5.420 | 5.740 | 3,650 | +0.25(+4.55%) |
Jul 31, 2023 | 5.500 | 5.670 | 5.410 | 5.490 | 2,240 | +0.25(+4.77%) |
Jul 28, 2023 | 5.240 | 5.660 | 5.240 | 5.240 | 5,789 | -0.19(-3.50%) |
Jul 27, 2023 | 5.430 | 5.540 | 5.430 | 5.430 | 706 | +0.05(+0.93%) |
Jul 26, 2023 | 5.390 | 5.500 | 5.380 | 5.380 | 2,594 | -0.14(-2.54%) |
Jul 25, 2023 | 5.530 | 5.530 | 5.520 | 5.520 | 1,645 | +0.05(+0.91%) |
Jul 24, 2023 | 5.498 | 5.550 | 5.370 | 5.470 | 3,503 | -0.04(-0.73%) |
Jul 21, 2023 | 5.510 | 5.510 | 5.510 | 5.510 | 506 | -0.19(-3.33%) |
Jul 20, 2023 | 5.410 | 5.700 | 5.410 | 5.700 | 1,484 | +0.16(+2.89%) |
Jul 19, 2023 | 5.550 | 5.550 | 5.540 | 5.540 | 527 | +0.13(+2.40%) |
Jul 18, 2023 | 5.550 | 5.690 | 5.410 | 5.410 | 1,449 | -0.19(-3.39%) |
Jul 17, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 1,082 | +0.10(+1.82%) |
Jul 14, 2023 | 5.540 | 5.540 | 5.426 | 5.500 | 4,844 | +0.22(+4.17%) |
Jul 13, 2023 | 5.280 | 5.280 | 5.280 | 5.280 | 266 | -0.20(-3.65%) |
Jul 12, 2023 | 5.590 | 5.590 | 5.480 | 5.480 | 711 | +0.04(+0.74%) |
Jul 11, 2023 | 5.260 | 5.440 | 5.242 | 5.440 | 1,119 | +0.14(+2.64%) |
Jul 10, 2023 | 5.140 | 5.330 | 5.140 | 5.300 | 3,236 | +0.01(+0.26%) |
Jul 07, 2023 | 5.370 | 5.370 | 5.286 | 5.286 | 719 | +0.13(+2.44%) |
Jul 06, 2023 | 5.340 | 5.340 | 5.160 | 5.160 | 1,431 | -0.14(-2.64%) |
Jul 05, 2023 | 5.460 | 5.460 | 5.300 | 5.300 | 2,555 | -0.07(-1.30%) |