Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.274 | 5.390 | 5.232 | 5.362 | 74,875 | +0.13(+2.41%) |
Sep 28, 2023 | 5.313 | 5.323 | 5.216 | 5.236 | 52,355 | -0.06(-1.10%) |
Sep 27, 2023 | 5.342 | 5.391 | 5.245 | 5.294 | 56,563 | -0.05(-0.91%) |
Sep 26, 2023 | 5.274 | 5.410 | 5.274 | 5.342 | 76,871 | +0.06(+1.10%) |
Sep 25, 2023 | 5.138 | 5.381 | 5.274 | 5.284 | 205,089 | +0.05(+0.93%) |
Sep 22, 2023 | 5.236 | 5.323 | 5.206 | 5.236 | 34,632 | +0.07(+1.32%) |
Sep 21, 2023 | 5.206 | 5.274 | 5.148 | 5.168 | 42,357 | -0.07(-1.39%) |
Sep 20, 2023 | 5.298 | 5.347 | 5.183 | 5.240 | 50,234 | -0.01(-0.18%) |
Sep 19, 2023 | 5.153 | 5.308 | 5.153 | 5.250 | 83,978 | +0.07(+1.31%) |
Sep 18, 2023 | 5.144 | 5.211 | 5.084 | 5.182 | 53,618 | -0.02(-0.37%) |
Sep 15, 2023 | 5.018 | 5.269 | 5.013 | 5.202 | 64,729 | +0.15(+2.87%) |
Sep 14, 2023 | 5.008 | 5.124 | 4.970 | 5.057 | 25,648 | +0.07(+1.36%) |
Sep 13, 2023 | 5.018 | 5.018 | 4.921 | 4.989 | 107,850 | -0.07(-1.34%) |
Sep 12, 2023 | 4.960 | 5.066 | 4.931 | 5.057 | 33,413 | +0.07(+1.36%) |
Sep 11, 2023 | 4.873 | 5.095 | 4.873 | 4.989 | 67,719 | -0.01(-0.19%) |
Sep 08, 2023 | 4.960 | 5.037 | 4.921 | 4.999 | 35,878 | +0.03(+0.58%) |
Sep 07, 2023 | 5.037 | 5.086 | 4.863 | 4.970 | 143,662 | -0.07(-1.34%) |
Sep 06, 2023 | 5.047 | 5.134 | 5.031 | 5.037 | 36,423 | -0.07(-1.33%) |
Sep 05, 2023 | 5.163 | 5.163 | 5.028 | 5.105 | 50,097 | -0.12(-2.22%) |
Sep 01, 2023 | 5.134 | 5.269 | 5.134 | 5.221 | 31,927 | +0.10(+1.89%) |
Aug 31, 2023 | 5.066 | 5.163 | 5.008 | 5.124 | 56,957 | +0.04(+0.76%) |
Aug 30, 2023 | 5.269 | 5.308 | 5.086 | 5.086 | 83,690 | -0.26(-4.88%) |
Aug 29, 2023 | 4.970 | 5.356 | 4.970 | 5.347 | 266,426 | +0.36(+7.17%) |
Aug 28, 2023 | 4.970 | 5.057 | 4.970 | 4.989 | 47,382 | +0.01(+0.19%) |
Aug 25, 2023 | 5.018 | 5.105 | 4.970 | 4.979 | 56,218 | -0.05(-0.96%) |
Aug 24, 2023 | 5.221 | 5.231 | 5.028 | 5.028 | 32,544 | -0.22(-4.24%) |
Aug 23, 2023 | 5.163 | 5.260 | 5.037 | 5.250 | 71,019 | +0.09(+1.69%) |
Aug 22, 2023 | 5.095 | 5.221 | 5.087 | 5.163 | 70,267 | +0.08(+1.52%) |
Aug 21, 2023 | 5.173 | 5.202 | 5.064 | 5.086 | 65,803 | -0.14(-2.59%) |
Aug 18, 2023 | 5.231 | 5.356 | 5.163 | 5.221 | 73,887 | -0.08(-1.46%) |
Aug 17, 2023 | 5.356 | 5.385 | 5.260 | 5.298 | 51,610 | -0.03(-0.54%) |
Aug 16, 2023 | 5.173 | 5.482 | 5.173 | 5.327 | 110,162 | +0.10(+1.85%) |
Aug 15, 2023 | 5.308 | 5.347 | 5.197 | 5.231 | 46,806 | -0.15(-2.70%) |
Aug 14, 2023 | 5.028 | 5.395 | 5.028 | 5.376 | 180,710 | +0.26(+5.10%) |
Aug 11, 2023 | 5.115 | 5.192 | 5.057 | 5.115 | 62,770 | -0.03(-0.56%) |
Aug 10, 2023 | 5.269 | 5.347 | 5.037 | 5.144 | 105,715 | -0.13(-2.39%) |
Aug 09, 2023 | 5.047 | 5.298 | 5.028 | 5.269 | 79,590 | +0.19(+3.81%) |
Aug 08, 2023 | 5.192 | 5.202 | 5.028 | 5.076 | 102,383 | -0.15(-2.78%) |
Aug 07, 2023 | 5.057 | 5.279 | 5.028 | 5.221 | 102,685 | +0.22(+4.45%) |
Aug 04, 2023 | 5.115 | 5.211 | 4.989 | 4.999 | 52,923 | -0.14(-2.64%) |
Aug 03, 2023 | 4.902 | 5.192 | 4.902 | 5.134 | 159,032 | +0.28(+5.78%) |
Aug 02, 2023 | 5.076 | 5.221 | 4.834 | 4.854 | 191,950 | -0.33(-6.34%) |
Aug 01, 2023 | 5.521 | 5.521 | 5.182 | 5.182 | 111,361 | -0.44(-7.75%) |
Jul 31, 2023 | 5.734 | 5.734 | 5.511 | 5.618 | 94,010 | -0.06(-1.02%) |
Jul 28, 2023 | 5.414 | 5.705 | 5.318 | 5.676 | 102,718 | +0.27(+5.01%) |
Jul 27, 2023 | 5.473 | 5.569 | 5.366 | 5.405 | 95,271 | -0.08(-1.41%) |
Jul 26, 2023 | 5.008 | 5.492 | 5.008 | 5.482 | 162,340 | +0.45(+9.04%) |
Jul 25, 2023 | 4.979 | 5.105 | 4.979 | 5.028 | 66,800 | +0.04(+0.78%) |
Jul 24, 2023 | 5.028 | 5.124 | 4.970 | 4.989 | 82,485 | -0.08(-1.53%) |
Jul 21, 2023 | 5.289 | 5.289 | 5.028 | 5.066 | 88,581 | -0.17(-3.32%) |
Jul 20, 2023 | 5.095 | 5.308 | 5.095 | 5.240 | 109,459 | +0.11(+2.07%) |
Jul 19, 2023 | 4.892 | 5.173 | 4.892 | 5.134 | 79,387 | +0.20(+4.12%) |
Jul 18, 2023 | 4.863 | 5.008 | 4.863 | 4.931 | 92,001 | +0.07(+1.39%) |
Jul 17, 2023 | 5.008 | 5.055 | 4.820 | 4.863 | 137,213 | -0.22(-4.37%) |
Jul 14, 2023 | 5.221 | 5.246 | 4.999 | 5.086 | 126,808 | -0.19(-3.66%) |
Jul 13, 2023 | 5.289 | 5.327 | 5.228 | 5.279 | 80,109 | -0.03(-0.55%) |
Jul 12, 2023 | 5.318 | 5.376 | 5.231 | 5.308 | 111,474 | +0.01(+0.18%) |
Jul 11, 2023 | 5.028 | 5.298 | 5.028 | 5.298 | 149,278 | +0.27(+5.38%) |
Jul 10, 2023 | 5.008 | 5.071 | 4.960 | 5.028 | 192,868 | -0.01(-0.19%) |
Jul 07, 2023 | 4.747 | 5.076 | 4.718 | 5.037 | 336,515 | +0.34(+7.20%) |
Jul 06, 2023 | 4.786 | 4.786 | 4.496 | 4.699 | 110,205 | -0.04(-0.82%) |
Jul 05, 2023 | 4.709 | 4.873 | 4.660 | 4.738 | 104,447 | -0.09(-1.80%) |