Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.780 | 4.780 | 4.733 | 4.733 | 3,389 | -0.05(-1.10%) |
Aug 30, 2023 | 4.790 | 4.799 | 4.775 | 4.785 | 13,352 | +0.01(+0.30%) |
Aug 29, 2023 | 4.694 | 4.780 | 4.694 | 4.771 | 1,104 | +0.03(+0.60%) |
Aug 28, 2023 | 4.752 | 4.780 | 4.599 | 4.742 | 30,338 | -0.02(-0.40%) |
Aug 25, 2023 | 4.723 | 4.761 | 4.675 | 4.761 | 18,996 | +0.00(+0.00%) |
Aug 24, 2023 | 4.723 | 4.771 | 4.723 | 4.761 | 2,648 | +0.05(+1.01%) |
Aug 23, 2023 | 4.733 | 4.771 | 4.704 | 4.713 | 4,685 | -0.04(-0.80%) |
Aug 22, 2023 | 4.771 | 4.771 | 4.704 | 4.752 | 7,563 | +0.02(+0.43%) |
Aug 21, 2023 | 4.704 | 4.771 | 4.704 | 4.731 | 8,188 | +0.04(+0.79%) |
Aug 18, 2023 | 4.818 | 4.818 | 4.651 | 4.694 | 8,559 | -0.08(-1.60%) |
Aug 17, 2023 | 4.656 | 4.818 | 4.599 | 4.771 | 69,730 | +0.17(+3.73%) |
Aug 16, 2023 | 4.628 | 4.666 | 4.599 | 4.599 | 16,417 | -0.03(-0.56%) |
Aug 15, 2023 | 4.599 | 4.713 | 4.599 | 4.625 | 8,388 | +0.07(+1.61%) |
Aug 14, 2023 | 4.608 | 4.608 | 4.503 | 4.551 | 25,418 | -0.01(-0.21%) |
Aug 11, 2023 | 4.580 | 4.666 | 4.542 | 4.561 | 23,993 | -0.04(-0.83%) |
Aug 10, 2023 | 4.721 | 4.721 | 4.589 | 4.599 | 29,294 | -0.07(-1.43%) |
Aug 09, 2023 | 4.694 | 4.704 | 4.647 | 4.666 | 10,604 | -0.03(-0.61%) |
Aug 08, 2023 | 4.757 | 4.757 | 4.694 | 4.694 | 22,239 | -0.04(-0.81%) |
Aug 07, 2023 | 4.704 | 4.757 | 4.704 | 4.733 | 4,201 | -0.02(-0.40%) |
Aug 04, 2023 | 4.713 | 4.752 | 4.713 | 4.752 | 6,661 | +0.06(+1.22%) |
Aug 03, 2023 | 4.761 | 4.785 | 4.647 | 4.694 | 23,279 | -0.07(-1.40%) |
Aug 02, 2023 | 4.818 | 4.818 | 4.752 | 4.761 | 11,074 | -0.04(-0.89%) |
Aug 01, 2023 | 4.790 | 4.818 | 4.790 | 4.804 | 6,286 | +0.01(+0.30%) |
Jul 31, 2023 | 4.809 | 4.818 | 4.771 | 4.790 | 16,043 | -0.01(-0.20%) |
Jul 28, 2023 | 4.780 | 4.847 | 4.780 | 4.799 | 8,970 | +0.00(+0.00%) |
Jul 27, 2023 | 4.780 | 4.818 | 4.780 | 4.799 | 8,314 | -0.02(-0.40%) |
Jul 26, 2023 | 4.761 | 4.818 | 4.761 | 4.818 | 6,344 | +0.06(+1.20%) |
Jul 25, 2023 | 4.752 | 4.790 | 4.752 | 4.761 | 2,488 | -0.00(-0.10%) |
Jul 24, 2023 | 4.771 | 4.790 | 4.752 | 4.766 | 19,940 | -0.03(-0.70%) |
Jul 21, 2023 | 4.818 | 4.818 | 4.799 | 4.799 | 8,134 | +0.01(+0.20%) |
Jul 20, 2023 | 4.771 | 4.790 | 4.752 | 4.790 | 21,601 | -0.02(-0.40%) |
Jul 19, 2023 | 4.771 | 4.818 | 4.771 | 4.809 | 4,084 | -0.01(-0.20%) |
Jul 18, 2023 | 4.818 | 4.834 | 4.799 | 4.818 | 8,699 | +0.01(+0.20%) |
Jul 17, 2023 | 4.752 | 4.857 | 4.752 | 4.809 | 10,863 | +0.05(+1.00%) |
Jul 14, 2023 | 4.837 | 4.857 | 4.761 | 4.761 | 5,371 | -0.07(-1.38%) |
Jul 13, 2023 | 4.857 | 4.906 | 4.818 | 4.828 | 14,220 | +0.03(+0.60%) |
Jul 12, 2023 | 4.828 | 4.837 | 4.790 | 4.799 | 13,682 | +0.03(+0.60%) |
Jul 11, 2023 | 4.733 | 4.799 | 4.733 | 4.771 | 3,589 | +0.05(+1.01%) |
Jul 10, 2023 | 4.704 | 4.847 | 4.694 | 4.723 | 61,742 | +0.01(+0.30%) |
Jul 07, 2023 | 4.742 | 4.780 | 4.694 | 4.709 | 14,590 | -0.00(-0.10%) |
Jul 06, 2023 | 4.742 | 4.752 | 4.707 | 4.713 | 8,300 | -0.02(-0.40%) |
Jul 05, 2023 | 4.771 | 4.790 | 4.733 | 4.733 | 16,110 | -0.04(-0.80%) |
Jul 03, 2023 | 4.733 | 4.771 | 4.723 | 4.771 | 17,540 | -0.01(-0.20%) |
Jun 30, 2023 | 4.790 | 4.790 | 4.733 | 4.780 | 8,084 | -0.01(-0.20%) |
Jun 29, 2023 | 4.733 | 4.828 | 4.733 | 4.790 | 22,077 | +0.04(+0.80%) |
Jun 28, 2023 | 4.799 | 4.856 | 4.742 | 4.752 | 33,648 | -0.02(-0.40%) |
Jun 27, 2023 | 4.828 | 4.895 | 4.770 | 4.771 | 63,678 | -0.08(-1.73%) |
Jun 26, 2023 | 4.933 | 4.956 | 4.837 | 4.855 | 18,779 | -0.07(-1.40%) |
Jun 23, 2023 | 4.904 | 4.942 | 4.847 | 4.923 | 25,308 | +0.07(+1.38%) |
Jun 22, 2023 | 4.837 | 4.962 | 4.828 | 4.857 | 37,964 | -0.16(-3.23%) |
Jun 21, 2023 | 5.152 | 5.238 | 5.019 | 5.019 | 14,498 | -0.12(-2.41%) |
Jun 20, 2023 | 5.276 | 5.276 | 5.076 | 5.143 | 13,334 | -0.16(-3.06%) |
Jun 16, 2023 | 5.009 | 5.305 | 4.895 | 5.305 | 40,457 | +0.37(+7.54%) |