Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.920 | 5.160 | 4.795 | 4.980 | 27,973 | +0.11(+2.26%) |
Sep 28, 2023 | 5.010 | 5.070 | 4.820 | 4.870 | 167,116 | -0.14(-2.79%) |
Sep 27, 2023 | 5.050 | 5.080 | 4.970 | 5.010 | 27,067 | +0.01(+0.20%) |
Sep 26, 2023 | 5.030 | 5.130 | 4.975 | 5.000 | 36,515 | -0.01(-0.20%) |
Sep 25, 2023 | 5.050 | 5.080 | 4.980 | 5.010 | 30,273 | -0.10(-1.96%) |
Sep 22, 2023 | 5.010 | 5.110 | 4.880 | 5.110 | 77,733 | +0.10(+2.00%) |
Sep 21, 2023 | 5.020 | 5.100 | 4.920 | 5.010 | 22,478 | -0.06(-1.18%) |
Sep 20, 2023 | 5.240 | 5.240 | 5.065 | 5.070 | 28,778 | -0.12(-2.31%) |
Sep 19, 2023 | 4.760 | 5.200 | 4.680 | 5.190 | 68,620 | +0.47(+9.96%) |
Sep 18, 2023 | 4.610 | 4.870 | 4.580 | 4.720 | 26,500 | -0.06(-1.26%) |
Sep 15, 2023 | 5.040 | 5.040 | 4.750 | 4.780 | 70,335 | -0.21(-4.21%) |
Sep 14, 2023 | 5.100 | 5.170 | 4.935 | 4.990 | 39,107 | -0.04(-0.80%) |
Sep 13, 2023 | 5.060 | 5.200 | 4.865 | 5.030 | 82,783 | -0.02(-0.40%) |
Sep 12, 2023 | 5.280 | 5.400 | 5.050 | 5.050 | 34,788 | -0.27(-5.08%) |
Sep 11, 2023 | 5.160 | 5.340 | 5.020 | 5.320 | 24,904 | +0.16(+3.10%) |
Sep 08, 2023 | 5.230 | 5.340 | 4.900 | 5.160 | 45,463 | +0.07(+1.38%) |
Sep 07, 2023 | 5.070 | 5.100 | 4.840 | 5.090 | 41,651 | +0.02(+0.39%) |
Sep 06, 2023 | 5.050 | 5.220 | 4.940 | 5.070 | 47,960 | -0.08(-1.55%) |
Sep 05, 2023 | 5.140 | 5.240 | 4.950 | 5.150 | 83,791 | -0.08(-1.53%) |
Sep 01, 2023 | 5.280 | 5.380 | 5.010 | 5.230 | 45,689 | -0.03(-0.57%) |
Aug 31, 2023 | 5.250 | 5.540 | 5.220 | 5.260 | 66,556 | -0.23(-4.19%) |
Aug 30, 2023 | 5.570 | 5.600 | 5.420 | 5.490 | 17,176 | -0.04(-0.72%) |
Aug 29, 2023 | 5.550 | 5.600 | 5.277 | 5.530 | 45,898 | +0.15(+2.79%) |
Aug 28, 2023 | 5.420 | 5.460 | 5.300 | 5.380 | 80,578 | -0.01(-0.19%) |
Aug 25, 2023 | 5.440 | 5.485 | 5.211 | 5.390 | 45,416 | -0.10(-1.82%) |
Aug 24, 2023 | 5.780 | 5.780 | 5.365 | 5.490 | 54,892 | -0.26(-4.52%) |
Aug 23, 2023 | 5.730 | 5.790 | 5.460 | 5.750 | 71,369 | -0.08(-1.37%) |
Aug 22, 2023 | 5.840 | 5.865 | 5.543 | 5.830 | 31,781 | -0.06(-1.02%) |
Aug 21, 2023 | 5.770 | 5.890 | 5.530 | 5.890 | 44,160 | +0.11(+1.90%) |
Aug 18, 2023 | 5.480 | 5.950 | 5.419 | 5.780 | 87,908 | +0.29(+5.28%) |
Aug 17, 2023 | 5.320 | 5.555 | 5.210 | 5.490 | 60,548 | +0.15(+2.81%) |
Aug 16, 2023 | 5.490 | 5.680 | 5.200 | 5.340 | 205,799 | -0.21(-3.78%) |
Aug 15, 2023 | 5.680 | 5.700 | 5.410 | 5.550 | 95,141 | -0.18(-3.14%) |
Aug 14, 2023 | 5.750 | 5.830 | 5.620 | 5.730 | 57,353 | -0.04(-0.69%) |
Aug 11, 2023 | 5.770 | 5.840 | 5.500 | 5.770 | 85,023 | -0.11(-1.87%) |
Aug 10, 2023 | 5.970 | 5.990 | 5.580 | 5.880 | 83,352 | -0.16(-2.65%) |
Aug 09, 2023 | 5.400 | 6.040 | 4.940 | 6.040 | 162,255 | +0.67(+12.48%) |
Aug 08, 2023 | 5.190 | 5.370 | 4.980 | 5.370 | 47,843 | +0.20(+3.87%) |
Aug 07, 2023 | 4.930 | 5.210 | 4.850 | 5.170 | 123,310 | +0.24(+4.87%) |
Aug 04, 2023 | 5.260 | 5.290 | 4.900 | 4.930 | 64,903 | -0.24(-4.64%) |
Aug 03, 2023 | 4.840 | 5.360 | 4.840 | 5.170 | 81,298 | +0.25(+5.08%) |
Aug 02, 2023 | 4.690 | 4.980 | 4.570 | 4.920 | 122,327 | +0.16(+3.36%) |
Aug 01, 2023 | 4.990 | 5.025 | 4.690 | 4.760 | 59,574 | -0.25(-4.99%) |
Jul 31, 2023 | 4.770 | 5.090 | 4.570 | 5.010 | 58,320 | +0.18(+3.73%) |
Jul 28, 2023 | 4.650 | 4.850 | 4.470 | 4.830 | 53,081 | +0.22(+4.77%) |
Jul 27, 2023 | 4.820 | 4.822 | 4.560 | 4.610 | 44,013 | -0.18(-3.76%) |
Jul 26, 2023 | 4.750 | 4.910 | 4.710 | 4.790 | 81,164 | +0.03(+0.63%) |
Jul 25, 2023 | 4.760 | 4.820 | 4.650 | 4.760 | 61,034 | -0.01(-0.21%) |
Jul 24, 2023 | 4.850 | 4.921 | 4.700 | 4.770 | 56,112 | -0.01(-0.21%) |
Jul 21, 2023 | 4.700 | 4.880 | 4.560 | 4.780 | 51,356 | +0.07(+1.49%) |
Jul 20, 2023 | 5.080 | 5.132 | 4.650 | 4.710 | 156,123 | -0.29(-5.80%) |
Jul 19, 2023 | 4.740 | 5.090 | 4.740 | 5.000 | 65,788 | +0.34(+7.30%) |
Jul 18, 2023 | 4.810 | 4.860 | 4.603 | 4.660 | 59,349 | -0.11(-2.31%) |
Jul 17, 2023 | 4.630 | 4.820 | 4.610 | 4.770 | 30,812 | +0.08(+1.71%) |
Jul 14, 2023 | 4.650 | 4.726 | 4.500 | 4.690 | 79,038 | +0.08(+1.74%) |
Jul 13, 2023 | 4.610 | 4.730 | 4.430 | 4.610 | 82,344 | -0.03(-0.65%) |
Jul 12, 2023 | 4.880 | 4.910 | 4.600 | 4.640 | 50,778 | -0.10(-2.11%) |
Jul 11, 2023 | 4.750 | 4.850 | 4.435 | 4.740 | 132,681 | -0.02(-0.42%) |
Jul 10, 2023 | 4.820 | 4.970 | 4.550 | 4.760 | 58,785 | -0.09(-1.86%) |
Jul 07, 2023 | 4.970 | 5.005 | 4.810 | 4.850 | 67,579 | -0.12(-2.41%) |
Jul 06, 2023 | 5.100 | 5.100 | 4.845 | 4.970 | 137,708 | -0.09(-1.78%) |
Jul 05, 2023 | 4.900 | 5.090 | 4.795 | 5.060 | 100,954 | +0.20(+4.12%) |