Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.280 | 4.280 | 4.190 | 4.210 | 341,960 | -0.03(-0.71%) |
Sep 28, 2023 | 4.160 | 4.260 | 4.130 | 4.240 | 274,047 | +0.09(+2.17%) |
Sep 27, 2023 | 4.130 | 4.223 | 4.100 | 4.150 | 239,660 | +0.05(+1.22%) |
Sep 26, 2023 | 4.140 | 4.150 | 4.095 | 4.100 | 348,702 | -0.07(-1.68%) |
Sep 25, 2023 | 4.110 | 4.180 | 4.110 | 4.170 | 261,197 | +0.01(+0.24%) |
Sep 22, 2023 | 4.180 | 4.250 | 4.150 | 4.160 | 304,165 | +0.00(+0.00%) |
Sep 21, 2023 | 4.210 | 4.220 | 4.115 | 4.160 | 448,766 | -0.09(-2.12%) |
Sep 20, 2023 | 4.330 | 4.400 | 4.250 | 4.250 | 392,349 | -0.06(-1.39%) |
Sep 19, 2023 | 4.250 | 4.330 | 4.230 | 4.310 | 289,558 | +0.07(+1.65%) |
Sep 18, 2023 | 4.200 | 4.375 | 4.175 | 4.240 | 342,648 | +0.05(+1.19%) |
Sep 15, 2023 | 4.240 | 4.250 | 4.135 | 4.190 | 579,412 | -0.03(-0.71%) |
Sep 14, 2023 | 4.120 | 4.245 | 4.120 | 4.220 | 345,527 | +0.11(+2.68%) |
Sep 13, 2023 | 4.200 | 4.260 | 4.100 | 4.110 | 409,280 | -0.09(-2.14%) |
Sep 12, 2023 | 4.100 | 4.270 | 4.075 | 4.200 | 315,209 | +0.10(+2.44%) |
Sep 11, 2023 | 4.090 | 4.140 | 4.015 | 4.100 | 297,026 | +0.04(+0.99%) |
Sep 08, 2023 | 4.130 | 4.180 | 4.040 | 4.060 | 383,552 | -0.07(-1.69%) |
Sep 07, 2023 | 4.150 | 4.180 | 4.100 | 4.130 | 593,524 | -0.07(-1.67%) |
Sep 06, 2023 | 4.280 | 4.310 | 4.180 | 4.200 | 450,300 | -0.07(-1.64%) |
Sep 05, 2023 | 4.350 | 4.360 | 4.260 | 4.270 | 425,655 | -0.12(-2.73%) |
Sep 01, 2023 | 4.490 | 4.545 | 4.380 | 4.390 | 412,200 | -0.08(-1.79%) |
Aug 31, 2023 | 4.550 | 4.610 | 4.460 | 4.470 | 280,668 | -0.11(-2.40%) |
Aug 30, 2023 | 4.490 | 4.615 | 4.430 | 4.580 | 450,552 | +0.08(+1.78%) |
Aug 29, 2023 | 4.420 | 4.530 | 4.360 | 4.500 | 316,810 | +0.05(+1.12%) |
Aug 28, 2023 | 4.620 | 4.650 | 4.440 | 4.450 | 407,563 | -0.14(-3.05%) |
Aug 25, 2023 | 4.690 | 4.750 | 4.535 | 4.590 | 418,055 | -0.08(-1.71%) |
Aug 24, 2023 | 4.950 | 4.969 | 4.610 | 4.670 | 419,680 | -0.28(-5.66%) |
Aug 23, 2023 | 4.750 | 4.985 | 4.750 | 4.950 | 440,328 | +0.21(+4.43%) |
Aug 22, 2023 | 4.800 | 4.845 | 4.710 | 4.740 | 279,443 | -0.02(-0.42%) |
Aug 21, 2023 | 4.780 | 4.825 | 4.710 | 4.760 | 292,737 | -0.01(-0.21%) |
Aug 18, 2023 | 4.820 | 4.870 | 4.740 | 4.770 | 606,894 | -0.07(-1.45%) |
Aug 17, 2023 | 4.850 | 4.940 | 4.840 | 4.840 | 427,284 | -0.01(-0.21%) |
Aug 16, 2023 | 4.850 | 4.980 | 4.840 | 4.850 | 368,034 | +0.00(+0.00%) |
Aug 15, 2023 | 4.940 | 5.090 | 4.850 | 4.850 | 604,848 | -0.10(-2.02%) |
Aug 14, 2023 | 5.050 | 5.050 | 4.940 | 4.950 | 348,616 | -0.10(-1.98%) |
Aug 11, 2023 | 4.720 | 5.050 | 4.720 | 5.050 | 737,670 | +0.27(+5.65%) |
Aug 10, 2023 | 4.740 | 4.900 | 4.740 | 4.780 | 506,099 | +0.03(+0.63%) |
Aug 09, 2023 | 5.250 | 5.250 | 4.710 | 4.750 | 973,799 | -0.52(-9.87%) |
Aug 08, 2023 | 5.320 | 5.320 | 5.125 | 5.270 | 453,367 | -0.03(-0.57%) |
Aug 07, 2023 | 5.120 | 5.325 | 5.070 | 5.300 | 513,047 | +0.19(+3.72%) |
Aug 04, 2023 | 5.140 | 5.208 | 5.040 | 5.110 | 443,893 | -0.04(-0.78%) |
Aug 03, 2023 | 5.265 | 5.265 | 5.120 | 5.150 | 386,848 | -0.11(-2.09%) |
Aug 02, 2023 | 5.310 | 5.350 | 5.150 | 5.260 | 427,971 | -0.15(-2.77%) |
Aug 01, 2023 | 5.480 | 5.480 | 5.320 | 5.410 | 343,391 | -0.08(-1.46%) |
Jul 31, 2023 | 5.400 | 5.530 | 5.350 | 5.490 | 564,365 | +0.04(+0.73%) |
Jul 28, 2023 | 5.730 | 5.760 | 5.420 | 5.450 | 550,748 | -0.18(-3.20%) |
Jul 27, 2023 | 5.650 | 5.910 | 5.570 | 5.630 | 1,054,104 | +0.01(+0.18%) |
Jul 26, 2023 | 5.580 | 5.750 | 5.505 | 5.620 | 436,806 | +0.06(+1.08%) |
Jul 25, 2023 | 5.500 | 5.665 | 5.385 | 5.560 | 506,070 | +0.11(+2.02%) |
Jul 24, 2023 | 5.250 | 5.525 | 5.240 | 5.450 | 553,688 | +0.19(+3.61%) |
Jul 21, 2023 | 5.550 | 5.565 | 5.240 | 5.260 | 649,531 | -0.21(-3.84%) |
Jul 20, 2023 | 5.820 | 5.870 | 5.410 | 5.470 | 764,964 | -0.40(-6.81%) |
Jul 19, 2023 | 5.920 | 6.045 | 5.840 | 5.870 | 643,020 | +0.02(+0.34%) |
Jul 18, 2023 | 5.930 | 6.069 | 5.790 | 5.850 | 871,355 | -0.08(-1.35%) |
Jul 17, 2023 | 5.860 | 6.040 | 5.785 | 5.930 | 631,580 | +0.03(+0.51%) |
Jul 14, 2023 | 6.000 | 6.040 | 5.705 | 5.900 | 1,904,299 | -0.13(-2.16%) |
Jul 13, 2023 | 6.170 | 6.290 | 6.010 | 6.030 | 1,173,994 | -0.14(-2.27%) |
Jul 12, 2023 | 6.260 | 6.342 | 6.080 | 6.170 | 1,561,288 | +0.00(+0.00%) |
Jul 11, 2023 | 6.140 | 6.315 | 6.011 | 6.170 | 1,613,308 | +0.11(+1.82%) |
Jul 10, 2023 | 5.840 | 6.110 | 5.700 | 6.060 | 1,983,567 | +0.24(+4.12%) |
Jul 07, 2023 | 5.130 | 5.925 | 5.100 | 5.820 | 3,504,181 | +0.76(+15.02%) |
Jul 06, 2023 | 4.750 | 5.090 | 4.750 | 5.060 | 1,179,315 | +0.29(+6.08%) |
Jul 05, 2023 | 4.750 | 4.860 | 4.610 | 4.770 | 982,716 | +0.00(+0.00%) |