Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2023 | 4.710 | 4.935 | 4.690 | 4.896 | 153,142 | +0.17(+3.53%) |
Jun 30, 2023 | 4.778 | 4.837 | 4.690 | 4.729 | 94,727 | -0.08(-1.63%) |
Jun 29, 2023 | 4.563 | 4.847 | 4.528 | 4.808 | 197,117 | +0.20(+4.26%) |
Jun 28, 2023 | 4.288 | 4.661 | 4.284 | 4.612 | 162,684 | +0.26(+5.86%) |
Jun 27, 2023 | 4.268 | 4.366 | 4.246 | 4.357 | 215,551 | +0.14(+3.26%) |
Jun 26, 2023 | 4.288 | 4.347 | 4.170 | 4.219 | 190,680 | -0.06(-1.38%) |
Jun 23, 2023 | 4.121 | 4.298 | 4.121 | 4.278 | 52,853 | +0.11(+2.59%) |
Jun 22, 2023 | 4.200 | 4.278 | 4.043 | 4.170 | 83,494 | -0.07(-1.62%) |
Jun 21, 2023 | 4.170 | 4.258 | 4.062 | 4.239 | 89,036 | +0.08(+2.01%) |
Jun 20, 2023 | 4.077 | 4.175 | 4.009 | 4.155 | 156,747 | +0.11(+2.65%) |
Jun 16, 2023 | 4.126 | 4.139 | 4.048 | 4.048 | 60,931 | -0.07(-1.66%) |
Jun 15, 2023 | 4.302 | 4.350 | 4.068 | 4.116 | 260,475 | -0.17(-3.87%) |
Jun 14, 2023 | 4.136 | 4.380 | 4.126 | 4.282 | 109,595 | +0.12(+2.81%) |
Jun 13, 2023 | 4.107 | 4.212 | 4.107 | 4.165 | 88,367 | +0.08(+1.91%) |
Jun 12, 2023 | 4.224 | 4.233 | 4.029 | 4.087 | 109,167 | -0.15(-3.46%) |
Jun 09, 2023 | 4.331 | 4.360 | 4.180 | 4.233 | 93,297 | -0.08(-1.81%) |
Jun 08, 2023 | 4.282 | 4.394 | 4.282 | 4.311 | 69,983 | +0.04(+0.91%) |
Jun 07, 2023 | 4.341 | 4.399 | 4.263 | 4.272 | 132,422 | -0.07(-1.57%) |
Jun 06, 2023 | 4.302 | 4.380 | 4.138 | 4.341 | 83,345 | +0.04(+0.91%) |
Jun 05, 2023 | 4.243 | 4.390 | 4.165 | 4.302 | 132,252 | +0.06(+1.38%) |
Jun 02, 2023 | 4.097 | 4.272 | 4.087 | 4.243 | 120,724 | +0.17(+4.07%) |