Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.353 | 5.470 | 5.310 | 5.441 | 73,782 | +0.13(+2.41%) |
Sep 28, 2023 | 5.392 | 5.402 | 5.293 | 5.313 | 51,591 | -0.06(-1.10%) |
Sep 27, 2023 | 5.422 | 5.471 | 5.323 | 5.372 | 55,737 | -0.05(-0.91%) |
Sep 26, 2023 | 5.353 | 5.491 | 5.353 | 5.422 | 75,748 | +0.06(+1.10%) |
Sep 25, 2023 | 5.215 | 5.461 | 5.353 | 5.362 | 202,093 | +0.05(+0.93%) |
Sep 22, 2023 | 5.313 | 5.402 | 5.284 | 5.313 | 34,126 | +0.07(+1.32%) |
Sep 21, 2023 | 5.284 | 5.353 | 5.224 | 5.244 | 41,738 | -0.07(-1.39%) |
Sep 20, 2023 | 5.377 | 5.426 | 5.260 | 5.318 | 49,500 | -0.01(-0.18%) |
Sep 19, 2023 | 5.230 | 5.387 | 5.230 | 5.328 | 82,752 | +0.07(+1.31%) |
Sep 18, 2023 | 5.220 | 5.289 | 5.159 | 5.259 | 52,835 | -0.02(-0.37%) |
Sep 15, 2023 | 5.092 | 5.348 | 5.088 | 5.279 | 63,783 | +0.15(+2.87%) |
Sep 14, 2023 | 5.083 | 5.200 | 5.043 | 5.132 | 25,274 | +0.07(+1.36%) |
Sep 13, 2023 | 5.092 | 5.092 | 4.994 | 5.063 | 106,275 | -0.07(-1.34%) |
Sep 12, 2023 | 5.034 | 5.142 | 5.004 | 5.132 | 32,925 | +0.07(+1.36%) |
Sep 11, 2023 | 4.945 | 5.171 | 4.945 | 5.063 | 66,730 | -0.01(-0.19%) |
Sep 08, 2023 | 5.034 | 5.112 | 4.994 | 5.073 | 35,354 | +0.03(+0.58%) |
Sep 07, 2023 | 5.112 | 5.161 | 4.935 | 5.043 | 141,563 | -0.07(-1.34%) |
Sep 06, 2023 | 5.122 | 5.210 | 5.105 | 5.112 | 35,891 | -0.07(-1.33%) |
Sep 05, 2023 | 5.240 | 5.240 | 5.102 | 5.181 | 49,365 | -0.12(-2.22%) |
Sep 01, 2023 | 5.210 | 5.348 | 5.210 | 5.298 | 31,461 | +0.10(+1.89%) |
Aug 31, 2023 | 5.142 | 5.240 | 5.083 | 5.200 | 56,125 | +0.04(+0.76%) |
Aug 30, 2023 | 5.348 | 5.387 | 5.161 | 5.161 | 82,468 | -0.26(-4.88%) |
Aug 29, 2023 | 5.043 | 5.436 | 5.043 | 5.426 | 262,535 | +0.36(+7.17%) |
Aug 28, 2023 | 5.043 | 5.132 | 5.043 | 5.063 | 46,690 | +0.01(+0.19%) |
Aug 25, 2023 | 5.092 | 5.181 | 5.043 | 5.053 | 55,397 | -0.05(-0.96%) |
Aug 24, 2023 | 5.298 | 5.308 | 5.102 | 5.102 | 32,068 | -0.23(-4.24%) |
Aug 23, 2023 | 5.240 | 5.338 | 5.112 | 5.328 | 69,982 | +0.09(+1.69%) |
Aug 22, 2023 | 5.171 | 5.298 | 5.163 | 5.240 | 69,241 | +0.08(+1.52%) |
Aug 21, 2023 | 5.249 | 5.279 | 5.139 | 5.161 | 64,842 | -0.14(-2.59%) |
Aug 18, 2023 | 5.308 | 5.436 | 5.240 | 5.298 | 72,808 | -0.08(-1.46%) |
Aug 17, 2023 | 5.436 | 5.465 | 5.338 | 5.377 | 50,856 | -0.03(-0.54%) |
Aug 16, 2023 | 5.249 | 5.563 | 5.249 | 5.406 | 108,553 | +0.10(+1.85%) |
Aug 15, 2023 | 5.387 | 5.426 | 5.274 | 5.308 | 46,122 | -0.15(-2.70%) |
Aug 14, 2023 | 5.102 | 5.475 | 5.102 | 5.455 | 178,071 | +0.26(+5.10%) |
Aug 11, 2023 | 5.191 | 5.269 | 5.132 | 5.191 | 61,853 | -0.03(-0.56%) |
Aug 10, 2023 | 5.348 | 5.426 | 5.112 | 5.220 | 104,170 | -0.13(-2.39%) |
Aug 09, 2023 | 5.122 | 5.377 | 5.102 | 5.348 | 78,428 | +0.20(+3.81%) |
Aug 08, 2023 | 5.269 | 5.279 | 5.102 | 5.151 | 100,888 | -0.15(-2.78%) |
Aug 07, 2023 | 5.132 | 5.357 | 5.102 | 5.298 | 101,185 | +0.23(+4.45%) |
Aug 04, 2023 | 5.191 | 5.289 | 5.063 | 5.073 | 52,150 | -0.14(-2.64%) |
Aug 03, 2023 | 4.975 | 5.269 | 4.975 | 5.210 | 156,709 | +0.28(+5.78%) |
Aug 02, 2023 | 5.151 | 5.298 | 4.906 | 4.926 | 189,147 | -0.33(-6.34%) |
Aug 01, 2023 | 5.603 | 5.603 | 5.259 | 5.259 | 109,734 | -0.44(-7.75%) |
Jul 31, 2023 | 5.819 | 5.819 | 5.593 | 5.701 | 92,637 | -0.06(-1.02%) |
Jul 28, 2023 | 5.495 | 5.789 | 5.397 | 5.760 | 101,218 | +0.27(+5.01%) |
Jul 27, 2023 | 5.554 | 5.652 | 5.446 | 5.485 | 93,879 | -0.08(-1.41%) |
Jul 26, 2023 | 5.083 | 5.573 | 5.083 | 5.563 | 159,969 | +0.46(+9.04%) |
Jul 25, 2023 | 5.053 | 5.181 | 5.053 | 5.102 | 65,825 | +0.04(+0.78%) |
Jul 24, 2023 | 5.102 | 5.200 | 5.043 | 5.063 | 81,280 | -0.08(-1.53%) |
Jul 21, 2023 | 5.367 | 5.367 | 5.102 | 5.142 | 87,287 | -0.18(-3.32%) |
Jul 20, 2023 | 5.171 | 5.387 | 5.171 | 5.318 | 107,860 | +0.11(+2.07%) |
Jul 19, 2023 | 4.965 | 5.249 | 4.965 | 5.210 | 78,228 | +0.21(+4.12%) |
Jul 18, 2023 | 4.935 | 5.083 | 4.935 | 5.004 | 90,658 | +0.07(+1.39%) |
Jul 17, 2023 | 5.083 | 5.130 | 4.891 | 4.935 | 135,209 | -0.23(-4.37%) |
Jul 14, 2023 | 5.298 | 5.324 | 5.073 | 5.161 | 124,956 | -0.20(-3.66%) |
Jul 13, 2023 | 5.367 | 5.406 | 5.306 | 5.357 | 78,939 | -0.03(-0.55%) |
Jul 12, 2023 | 5.397 | 5.455 | 5.308 | 5.387 | 109,846 | +0.01(+0.18%) |
Jul 11, 2023 | 5.102 | 5.377 | 5.102 | 5.377 | 147,097 | +0.27(+5.38%) |
Jul 10, 2023 | 5.083 | 5.146 | 5.034 | 5.102 | 190,051 | -0.01(-0.19%) |
Jul 07, 2023 | 4.818 | 5.151 | 4.788 | 5.112 | 331,600 | +0.34(+7.20%) |
Jul 06, 2023 | 4.857 | 4.857 | 4.563 | 4.769 | 108,596 | -0.04(-0.82%) |
Jul 05, 2023 | 4.778 | 4.945 | 4.729 | 4.808 | 102,921 | -0.09(-1.80%) |