Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.412 | 4.428 | 3.884 | 4.133 | 178,337 | -0.28(-6.34%) |
Aug 30, 2023 | 4.505 | 4.637 | 4.257 | 4.412 | 53,203 | -0.09(-1.90%) |
Aug 29, 2023 | 4.723 | 4.738 | 4.412 | 4.498 | 59,993 | -0.16(-3.50%) |
Aug 28, 2023 | 4.933 | 4.952 | 4.618 | 4.661 | 76,332 | -0.27(-5.51%) |
Aug 25, 2023 | 5.057 | 5.057 | 4.906 | 4.933 | 12,310 | -0.09(-1.85%) |
Aug 24, 2023 | 4.855 | 5.057 | 4.855 | 5.026 | 16,884 | +0.00(+0.00%) |
Aug 23, 2023 | 4.995 | 5.061 | 4.925 | 5.026 | 15,179 | +0.02(+0.31%) |
Aug 22, 2023 | 4.979 | 5.123 | 4.979 | 5.010 | 25,825 | -0.04(-0.77%) |
Aug 21, 2023 | 4.917 | 5.072 | 4.863 | 5.049 | 23,083 | +0.13(+2.69%) |
Aug 18, 2023 | 4.793 | 5.057 | 4.712 | 4.917 | 54,229 | +0.09(+1.93%) |
Aug 17, 2023 | 5.251 | 5.251 | 4.817 | 4.824 | 62,574 | -0.51(-9.61%) |
Aug 16, 2023 | 5.756 | 5.756 | 5.166 | 5.337 | 47,207 | -0.10(-1.86%) |
Aug 15, 2023 | 5.430 | 5.675 | 5.422 | 5.438 | 23,680 | -0.07(-1.27%) |
Aug 14, 2023 | 5.538 | 5.554 | 5.399 | 5.507 | 19,359 | +0.10(+1.87%) |
Aug 11, 2023 | 5.438 | 5.461 | 5.290 | 5.406 | 8,716 | -0.02(-0.29%) |
Aug 10, 2023 | 5.274 | 5.430 | 5.274 | 5.422 | 9,021 | +0.06(+1.16%) |
Aug 09, 2023 | 5.344 | 5.360 | 5.251 | 5.360 | 19,728 | +0.06(+1.17%) |
Aug 08, 2023 | 5.212 | 5.391 | 5.204 | 5.298 | 16,863 | +0.05(+0.89%) |
Aug 07, 2023 | 5.282 | 5.500 | 5.173 | 5.251 | 34,152 | -0.07(-1.31%) |
Aug 04, 2023 | 5.577 | 5.577 | 5.290 | 5.321 | 75,656 | -0.25(-4.46%) |
Aug 03, 2023 | 5.554 | 5.663 | 5.507 | 5.570 | 17,846 | +0.02(+0.28%) |
Aug 02, 2023 | 5.601 | 5.656 | 5.554 | 5.554 | 29,063 | -0.23(-3.90%) |
Aug 01, 2023 | 5.461 | 5.857 | 5.461 | 5.779 | 39,888 | +0.29(+5.23%) |
Jul 31, 2023 | 5.888 | 5.888 | 5.329 | 5.492 | 94,794 | -0.32(-5.48%) |
Jul 28, 2023 | 5.639 | 5.810 | 5.639 | 5.810 | 7,966 | +0.12(+2.19%) |
Jul 27, 2023 | 5.841 | 5.941 | 5.655 | 5.686 | 32,073 | -0.20(-3.43%) |
Jul 26, 2023 | 5.686 | 5.888 | 5.686 | 5.888 | 100,529 | +0.27(+4.84%) |
Jul 25, 2023 | 5.647 | 5.772 | 5.577 | 5.616 | 34,922 | -0.13(-2.23%) |
Jul 24, 2023 | 5.911 | 5.911 | 5.282 | 5.744 | 224,796 | -0.16(-2.70%) |
Jul 21, 2023 | 5.826 | 6.012 | 5.826 | 5.904 | 30,720 | -0.04(-0.65%) |
Jul 20, 2023 | 5.725 | 5.981 | 5.725 | 5.942 | 40,361 | +0.20(+3.52%) |
Jul 19, 2023 | 5.865 | 5.920 | 5.671 | 5.740 | 86,224 | -0.04(-0.67%) |
Jul 18, 2023 | 5.787 | 5.904 | 5.717 | 5.779 | 44,407 | -0.16(-2.62%) |
Jul 17, 2023 | 5.826 | 5.973 | 5.764 | 5.935 | 92,975 | +0.16(+2.69%) |
Jul 14, 2023 | 5.344 | 5.826 | 5.344 | 5.779 | 162,017 | +0.54(+10.22%) |
Jul 13, 2023 | 5.166 | 5.352 | 5.100 | 5.243 | 77,729 | +0.06(+1.20%) |
Jul 12, 2023 | 5.119 | 5.189 | 4.979 | 5.181 | 62,499 | +0.09(+1.83%) |
Jul 11, 2023 | 5.080 | 5.158 | 5.059 | 5.088 | 17,582 | -0.03(-0.61%) |
Jul 10, 2023 | 4.995 | 5.239 | 4.995 | 5.119 | 34,287 | +0.12(+2.33%) |
Jul 07, 2023 | 4.979 | 5.003 | 4.964 | 5.003 | 8,434 | -0.01(-0.16%) |
Jul 06, 2023 | 5.088 | 5.088 | 4.933 | 5.010 | 22,430 | -0.05(-0.92%) |
Jul 05, 2023 | 5.158 | 5.158 | 5.049 | 5.057 | 35,348 | -0.10(-1.96%) |
Jul 03, 2023 | 5.096 | 5.218 | 5.096 | 5.158 | 3,868 | +0.05(+0.91%) |
Jun 30, 2023 | 5.173 | 5.236 | 5.088 | 5.111 | 33,789 | -0.02(-0.30%) |
Jun 29, 2023 | 5.166 | 5.243 | 5.103 | 5.127 | 16,398 | -0.01(-0.15%) |
Jun 28, 2023 | 5.065 | 5.189 | 5.049 | 5.135 | 31,838 | +0.09(+1.69%) |
Jun 27, 2023 | 4.917 | 5.212 | 4.754 | 5.049 | 102,177 | +0.13(+2.69%) |
Jun 26, 2023 | 5.127 | 5.127 | 4.902 | 4.917 | 41,774 | -0.22(-4.24%) |
Jun 23, 2023 | 5.072 | 5.154 | 4.832 | 5.135 | 81,299 | -0.01(-0.15%) |
Jun 22, 2023 | 5.430 | 5.461 | 5.057 | 5.142 | 124,022 | -0.30(-5.43%) |
Jun 21, 2023 | 5.577 | 5.678 | 5.391 | 5.438 | 69,168 | -0.13(-2.37%) |
Jun 20, 2023 | 5.671 | 5.680 | 5.566 | 5.570 | 27,866 | -0.11(-1.92%) |
Jun 16, 2023 | 5.632 | 5.756 | 5.577 | 5.678 | 26,758 | -0.03(-0.54%) |
Jun 15, 2023 | 5.671 | 5.709 | 5.531 | 5.709 | 41,231 | +0.08(+1.38%) |
Jun 14, 2023 | 5.608 | 5.764 | 5.608 | 5.632 | 7,093 | +0.03(+0.55%) |
Jun 13, 2023 | 5.678 | 5.740 | 5.601 | 5.601 | 36,269 | -0.11(-1.90%) |
Jun 12, 2023 | 5.671 | 5.737 | 5.589 | 5.709 | 60,423 | +0.02(+0.41%) |
Jun 09, 2023 | 5.671 | 5.748 | 5.663 | 5.686 | 43,737 | +0.01(+0.14%) |
Jun 08, 2023 | 5.702 | 5.772 | 5.671 | 5.678 | 28,621 | -0.05(-0.81%) |
Jun 07, 2023 | 5.733 | 5.787 | 5.722 | 5.725 | 66,515 | -0.05(-0.94%) |
Jun 06, 2023 | 5.772 | 5.818 | 5.702 | 5.779 | 37,754 | +0.02(+0.27%) |
Jun 05, 2023 | 5.709 | 5.857 | 5.709 | 5.764 | 35,380 | -0.06(-1.07%) |
Jun 02, 2023 | 5.865 | 5.865 | 5.655 | 5.826 | 27,935 | -0.04(-0.66%) |