Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.207 | 5.225 | 5.122 | 5.169 | 29,149,174 | -0.13(-2.48%) |
Aug 30, 2023 | 5.404 | 5.413 | 5.291 | 5.300 | 20,308,652 | -0.16(-2.93%) |
Aug 29, 2023 | 5.394 | 5.484 | 5.371 | 5.460 | 24,402,906 | +0.13(+2.47%) |
Aug 28, 2023 | 5.113 | 5.347 | 5.094 | 5.329 | 27,606,770 | +0.17(+3.28%) |
Aug 25, 2023 | 5.197 | 5.202 | 5.103 | 5.160 | 18,316,828 | -0.06(-1.08%) |
Aug 24, 2023 | 5.244 | 5.282 | 5.197 | 5.216 | 14,401,555 | -0.11(-2.12%) |
Aug 23, 2023 | 5.178 | 5.347 | 5.160 | 5.329 | 26,531,096 | +0.18(+3.47%) |
Aug 22, 2023 | 5.103 | 5.178 | 5.075 | 5.150 | 16,621,363 | +0.11(+2.24%) |
Aug 21, 2023 | 5.037 | 5.075 | 5.002 | 5.037 | 16,227,172 | -0.05(-0.92%) |
Aug 18, 2023 | 4.981 | 5.122 | 4.981 | 5.084 | 14,674,436 | +0.07(+1.31%) |
Aug 17, 2023 | 5.094 | 5.122 | 5.009 | 5.019 | 20,655,310 | -0.06(-1.11%) |
Aug 16, 2023 | 5.113 | 5.178 | 5.056 | 5.075 | 24,931,814 | -0.01(-0.18%) |
Aug 15, 2023 | 5.075 | 5.108 | 5.028 | 5.084 | 22,616,158 | -0.04(-0.73%) |
Aug 14, 2023 | 5.197 | 5.197 | 5.113 | 5.122 | 11,477,245 | -0.12(-2.33%) |
Aug 11, 2023 | 5.282 | 5.319 | 5.230 | 5.244 | 15,151,455 | -0.03(-0.53%) |
Aug 10, 2023 | 5.291 | 5.390 | 5.272 | 5.272 | 26,871,458 | +0.06(+1.08%) |
Aug 09, 2023 | 5.207 | 5.244 | 5.113 | 5.216 | 26,785,770 | -0.02(-0.36%) |
Aug 08, 2023 | 5.197 | 5.329 | 5.169 | 5.235 | 29,660,700 | -0.05(-0.89%) |
Aug 07, 2023 | 5.366 | 5.376 | 5.272 | 5.282 | 23,913,952 | -0.06(-1.06%) |
Aug 04, 2023 | 5.413 | 5.494 | 5.329 | 5.338 | 26,244,514 | -0.07(-1.22%) |
Aug 03, 2023 | 5.526 | 5.587 | 5.404 | 5.404 | 14,754,445 | -0.16(-2.87%) |
Aug 02, 2023 | 5.582 | 5.601 | 5.489 | 5.564 | 17,900,864 | -0.02(-0.34%) |
Aug 01, 2023 | 5.573 | 5.611 | 5.526 | 5.582 | 14,931,085 | -0.06(-1.11%) |
Jul 31, 2023 | 5.654 | 5.701 | 5.621 | 5.645 | 12,939,237 | +0.01(+0.17%) |
Jul 28, 2023 | 5.598 | 5.635 | 5.551 | 5.635 | 14,410,544 | +0.09(+1.69%) |
Jul 27, 2023 | 5.617 | 5.645 | 5.527 | 5.542 | 16,560,499 | -0.14(-2.48%) |
Jul 26, 2023 | 5.645 | 5.692 | 5.579 | 5.682 | 23,932,852 | +0.05(+0.83%) |
Jul 25, 2023 | 5.645 | 5.673 | 5.579 | 5.635 | 25,179,082 | +0.02(+0.33%) |
Jul 24, 2023 | 5.654 | 5.776 | 5.598 | 5.617 | 29,118,696 | -0.05(-0.83%) |
Jul 21, 2023 | 5.645 | 5.678 | 5.593 | 5.664 | 27,601,804 | +0.13(+2.38%) |
Jul 20, 2023 | 5.457 | 5.542 | 5.415 | 5.532 | 36,327,052 | +0.09(+1.73%) |
Jul 19, 2023 | 5.504 | 5.532 | 5.419 | 5.438 | 25,590,116 | -0.04(-0.69%) |
Jul 18, 2023 | 5.589 | 5.617 | 5.476 | 5.476 | 17,974,208 | -0.10(-1.85%) |
Jul 17, 2023 | 5.476 | 5.579 | 5.443 | 5.579 | 13,286,872 | +0.09(+1.71%) |
Jul 14, 2023 | 5.579 | 5.598 | 5.476 | 5.485 | 20,120,818 | -0.08(-1.52%) |
Jul 13, 2023 | 5.542 | 5.617 | 5.513 | 5.570 | 15,892,685 | +0.10(+1.89%) |
Jul 12, 2023 | 5.513 | 5.570 | 5.466 | 5.466 | 15,395,688 | -0.01(-0.17%) |
Jul 11, 2023 | 5.401 | 5.485 | 5.326 | 5.476 | 20,785,168 | -0.05(-0.85%) |
Jul 10, 2023 | 5.589 | 5.607 | 5.509 | 5.523 | 13,248,605 | -0.11(-2.00%) |
Jul 07, 2023 | 5.523 | 5.654 | 5.523 | 5.635 | 19,968,218 | +0.20(+3.63%) |
Jul 06, 2023 | 5.504 | 5.532 | 5.391 | 5.438 | 16,339,157 | -0.14(-2.53%) |
Jul 05, 2023 | 5.532 | 5.635 | 5.509 | 5.579 | 18,679,768 | -0.02(-0.34%) |
Jul 03, 2023 | 5.579 | 5.617 | 5.560 | 5.598 | 7,656,349 | +0.06(+1.08%) |
Jun 30, 2023 | 5.538 | 5.576 | 5.501 | 5.538 | 17,345,354 | +0.08(+1.37%) |
Jun 29, 2023 | 5.425 | 5.482 | 5.411 | 5.463 | 13,860,650 | +0.08(+1.39%) |
Jun 28, 2023 | 5.435 | 5.454 | 5.379 | 5.388 | 18,975,496 | -0.11(-2.05%) |
Jun 27, 2023 | 5.538 | 5.571 | 5.430 | 5.501 | 22,117,450 | -0.09(-1.68%) |
Jun 26, 2023 | 5.623 | 5.670 | 5.552 | 5.594 | 9,604,460 | +0.02(+0.34%) |
Jun 23, 2023 | 5.566 | 5.637 | 5.538 | 5.576 | 17,913,226 | -0.05(-0.83%) |
Jun 22, 2023 | 5.651 | 5.660 | 5.580 | 5.623 | 19,140,630 | -0.07(-1.16%) |
Jun 21, 2023 | 5.604 | 5.707 | 5.604 | 5.688 | 18,061,106 | +0.08(+1.34%) |
Jun 20, 2023 | 5.585 | 5.623 | 5.510 | 5.613 | 22,691,526 | +0.13(+2.30%) |
Jun 16, 2023 | 5.394 | 5.533 | 5.385 | 5.487 | 19,674,160 | +0.00(+0.00%) |
Jun 15, 2023 | 5.413 | 5.496 | 5.413 | 5.487 | 28,199,436 | +0.09(+1.72%) |
Jun 14, 2023 | 5.301 | 5.403 | 5.282 | 5.394 | 35,441,344 | +0.11(+2.11%) |
Jun 13, 2023 | 5.254 | 5.310 | 5.227 | 5.282 | 24,169,000 | +0.06(+1.07%) |
Jun 12, 2023 | 5.292 | 5.320 | 5.199 | 5.227 | 19,056,374 | -0.05(-0.88%) |
Jun 09, 2023 | 5.171 | 5.273 | 5.152 | 5.273 | 16,761,606 | +0.09(+1.80%) |
Jun 08, 2023 | 5.134 | 5.199 | 5.115 | 5.180 | 8,986,287 | +0.06(+1.09%) |
Jun 07, 2023 | 5.171 | 5.203 | 5.106 | 5.124 | 16,355,393 | +0.00(+0.00%) |
Jun 06, 2023 | 5.059 | 5.171 | 5.059 | 5.124 | 18,278,230 | +0.05(+0.92%) |
Jun 05, 2023 | 5.031 | 5.115 | 5.031 | 5.078 | 23,203,204 | +0.05(+0.92%) |
Jun 02, 2023 | 5.050 | 5.065 | 4.994 | 5.031 | 19,278,292 | +0.11(+2.27%) |