Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.728 | 4.737 | 4.645 | 4.659 | 7,758,416 | -0.04(-0.83%) |
Sep 28, 2023 | 4.689 | 4.737 | 4.659 | 4.698 | 7,716,886 | +0.00(+0.00%) |
Sep 27, 2023 | 4.747 | 4.786 | 4.689 | 4.698 | 5,685,544 | -0.05(-1.03%) |
Sep 26, 2023 | 4.737 | 4.835 | 4.737 | 4.747 | 7,424,870 | -0.01(-0.21%) |
Sep 25, 2023 | 4.737 | 4.776 | 4.737 | 4.757 | 6,385,219 | -0.02(-0.41%) |
Sep 22, 2023 | 4.864 | 4.894 | 4.767 | 4.776 | 4,515,255 | -0.02(-0.41%) |
Sep 21, 2023 | 4.796 | 4.869 | 4.786 | 4.796 | 5,250,670 | -0.19(-3.73%) |
Sep 20, 2023 | 4.972 | 5.055 | 4.972 | 4.982 | 3,573,545 | +0.07(+1.39%) |
Sep 19, 2023 | 5.001 | 5.030 | 4.884 | 4.913 | 7,471,812 | -0.11(-2.14%) |
Sep 18, 2023 | 5.128 | 5.128 | 5.011 | 5.021 | 4,613,640 | -0.10(-1.91%) |
Sep 15, 2023 | 5.157 | 5.167 | 5.109 | 5.118 | 5,029,622 | -0.03(-0.57%) |
Sep 14, 2023 | 5.109 | 5.167 | 5.074 | 5.148 | 9,097,617 | +0.13(+2.53%) |
Sep 13, 2023 | 5.060 | 5.109 | 5.021 | 5.021 | 8,604,326 | -0.03(-0.58%) |
Sep 12, 2023 | 4.972 | 5.060 | 4.962 | 5.050 | 3,941,036 | +0.02(+0.39%) |
Sep 11, 2023 | 5.021 | 5.050 | 4.977 | 5.030 | 5,968,121 | +0.11(+2.18%) |
Sep 08, 2023 | 4.874 | 4.962 | 4.864 | 4.923 | 7,860,782 | +0.06(+1.20%) |
Sep 07, 2023 | 4.903 | 4.962 | 4.816 | 4.864 | 4,601,775 | -0.09(-1.78%) |
Sep 06, 2023 | 5.021 | 5.079 | 4.942 | 4.952 | 10,125,022 | -0.07(-1.36%) |
Sep 05, 2023 | 5.040 | 5.060 | 4.991 | 5.021 | 6,304,041 | -0.11(-2.10%) |
Sep 01, 2023 | 5.216 | 5.231 | 5.089 | 5.128 | 4,367,739 | +0.04(+0.77%) |
Aug 31, 2023 | 5.138 | 5.148 | 5.050 | 5.089 | 5,204,781 | -0.07(-1.33%) |
Aug 30, 2023 | 5.196 | 5.206 | 5.138 | 5.157 | 6,776,636 | +0.02(+0.38%) |
Aug 29, 2023 | 5.021 | 5.148 | 5.021 | 5.138 | 5,550,149 | +0.11(+2.14%) |
Aug 28, 2023 | 4.962 | 5.040 | 4.923 | 5.030 | 9,525,896 | +0.11(+2.18%) |
Aug 25, 2023 | 4.923 | 4.962 | 4.884 | 4.923 | 4,938,251 | +0.00(+0.00%) |
Aug 24, 2023 | 4.933 | 4.980 | 4.894 | 4.923 | 9,712,592 | -0.11(-2.14%) |
Aug 23, 2023 | 4.923 | 5.079 | 4.923 | 5.030 | 5,706,598 | +0.09(+1.78%) |
Aug 22, 2023 | 4.923 | 4.962 | 4.903 | 4.942 | 4,663,109 | +0.12(+2.43%) |
Aug 21, 2023 | 4.835 | 4.884 | 4.796 | 4.825 | 4,107,961 | -0.06(-1.24%) |
Aug 18, 2023 | 4.847 | 4.905 | 4.819 | 4.886 | 5,920,772 | -0.01(-0.20%) |
Aug 17, 2023 | 4.991 | 5.011 | 4.876 | 4.895 | 4,935,406 | -0.02(-0.39%) |
Aug 16, 2023 | 4.915 | 5.025 | 4.915 | 4.915 | 12,038,459 | -0.01(-0.19%) |
Aug 15, 2023 | 4.934 | 4.972 | 4.905 | 4.924 | 9,301,738 | -0.05(-0.97%) |
Aug 14, 2023 | 4.972 | 4.996 | 4.895 | 4.972 | 10,973,672 | +0.00(+0.00%) |
Aug 11, 2023 | 5.030 | 5.068 | 4.953 | 4.972 | 8,795,640 | -0.08(-1.52%) |
Aug 10, 2023 | 5.087 | 5.135 | 5.039 | 5.049 | 9,192,576 | +0.04(+0.77%) |
Aug 09, 2023 | 5.135 | 5.164 | 5.001 | 5.011 | 10,834,561 | -0.22(-4.22%) |
Aug 08, 2023 | 5.250 | 5.279 | 5.193 | 5.231 | 15,752,975 | -0.14(-2.68%) |
Aug 07, 2023 | 5.414 | 5.414 | 5.332 | 5.375 | 16,543,748 | -0.12(-2.27%) |
Aug 04, 2023 | 5.625 | 5.663 | 5.481 | 5.500 | 18,012,368 | -0.01(-0.17%) |
Aug 03, 2023 | 5.663 | 5.706 | 5.500 | 5.510 | 13,195,271 | -0.18(-3.20%) |
Aug 02, 2023 | 5.759 | 5.769 | 5.634 | 5.692 | 4,625,020 | -0.11(-1.82%) |
Aug 01, 2023 | 5.826 | 5.870 | 5.793 | 5.798 | 4,656,835 | -0.11(-1.79%) |
Jul 31, 2023 | 5.769 | 5.913 | 5.769 | 5.903 | 5,668,466 | +0.18(+3.19%) |
Jul 28, 2023 | 5.673 | 5.774 | 5.634 | 5.721 | 4,507,758 | -0.01(-0.17%) |
Jul 27, 2023 | 5.798 | 5.807 | 5.721 | 5.730 | 5,429,314 | -0.13(-2.29%) |
Jul 26, 2023 | 5.865 | 5.908 | 5.807 | 5.865 | 6,641,283 | +0.04(+0.66%) |
Jul 25, 2023 | 5.807 | 5.894 | 5.788 | 5.826 | 11,450,566 | +0.16(+2.88%) |
Jul 24, 2023 | 5.490 | 5.682 | 5.476 | 5.663 | 7,470,511 | +0.23(+4.24%) |
Jul 21, 2023 | 5.442 | 5.462 | 5.385 | 5.433 | 4,463,365 | -0.05(-0.88%) |
Jul 20, 2023 | 5.519 | 5.577 | 5.471 | 5.481 | 3,731,039 | +0.03(+0.53%) |
Jul 19, 2023 | 5.452 | 5.490 | 5.366 | 5.452 | 4,470,705 | -0.01(-0.18%) |
Jul 18, 2023 | 5.423 | 5.519 | 5.394 | 5.462 | 4,056,293 | +0.03(+0.53%) |
Jul 17, 2023 | 5.337 | 5.442 | 5.241 | 5.433 | 3,877,279 | +0.03(+0.53%) |
Jul 14, 2023 | 5.452 | 5.462 | 5.357 | 5.404 | 3,716,089 | -0.06(-1.05%) |
Jul 13, 2023 | 5.433 | 5.510 | 5.414 | 5.462 | 5,668,314 | +0.13(+2.52%) |
Jul 12, 2023 | 5.327 | 5.390 | 5.318 | 5.327 | 8,713,111 | +0.13(+2.59%) |
Jul 11, 2023 | 5.135 | 5.193 | 5.092 | 5.193 | 5,327,352 | +0.05(+0.93%) |
Jul 10, 2023 | 5.097 | 5.154 | 5.097 | 5.145 | 4,862,242 | +0.00(+0.00%) |
Jul 07, 2023 | 5.030 | 5.212 | 5.025 | 5.145 | 9,322,241 | +0.20(+4.08%) |
Jul 06, 2023 | 5.001 | 5.049 | 4.886 | 4.943 | 12,286,924 | -0.12(-2.46%) |
Jul 05, 2023 | 5.087 | 5.116 | 5.039 | 5.068 | 6,918,715 | -0.07(-1.31%) |