Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.837 | 4.911 | 4.734 | 4.734 | 178,024 | -0.10(-2.14%) |
Aug 30, 2023 | 4.893 | 4.921 | 4.771 | 4.837 | 349,864 | -0.05(-0.96%) |
Aug 29, 2023 | 4.856 | 4.893 | 4.818 | 4.884 | 508,835 | +0.06(+1.17%) |
Aug 28, 2023 | 4.677 | 4.846 | 4.640 | 4.827 | 325,996 | +0.16(+3.42%) |
Aug 25, 2023 | 4.724 | 4.743 | 4.642 | 4.668 | 201,850 | -0.02(-0.40%) |
Aug 24, 2023 | 4.574 | 4.790 | 4.564 | 4.687 | 230,733 | +0.07(+1.42%) |
Aug 23, 2023 | 4.564 | 4.649 | 4.546 | 4.621 | 387,675 | +0.04(+0.82%) |
Aug 22, 2023 | 4.574 | 4.593 | 4.541 | 4.583 | 200,636 | +0.01(+0.21%) |
Aug 21, 2023 | 4.536 | 4.611 | 4.517 | 4.574 | 195,602 | +0.04(+0.83%) |
Aug 18, 2023 | 4.574 | 4.658 | 4.527 | 4.536 | 294,782 | -0.06(-1.23%) |
Aug 17, 2023 | 4.527 | 4.678 | 4.527 | 4.593 | 271,144 | +0.07(+1.45%) |
Aug 16, 2023 | 4.583 | 4.635 | 4.508 | 4.527 | 213,558 | -0.05(-1.03%) |
Aug 15, 2023 | 4.743 | 4.743 | 4.546 | 4.574 | 321,631 | -0.23(-4.70%) |
Aug 14, 2023 | 4.865 | 4.865 | 4.743 | 4.799 | 167,003 | -0.07(-1.35%) |
Aug 11, 2023 | 4.874 | 4.893 | 4.827 | 4.865 | 130,861 | -0.04(-0.77%) |
Aug 10, 2023 | 4.912 | 5.006 | 4.893 | 4.903 | 227,003 | +0.01(+0.19%) |
Aug 09, 2023 | 5.015 | 5.034 | 4.884 | 4.893 | 278,010 | -0.15(-2.98%) |
Aug 08, 2023 | 4.978 | 5.053 | 4.856 | 5.043 | 350,574 | -0.02(-0.37%) |
Aug 07, 2023 | 4.921 | 5.128 | 4.921 | 5.062 | 395,679 | +0.12(+2.47%) |
Aug 04, 2023 | 4.996 | 5.090 | 4.915 | 4.940 | 328,385 | -0.06(-1.13%) |
Aug 03, 2023 | 4.921 | 5.081 | 4.884 | 4.996 | 318,355 | -0.02(-0.37%) |
Aug 02, 2023 | 4.846 | 5.090 | 4.762 | 5.015 | 419,712 | +0.10(+2.10%) |
Aug 01, 2023 | 5.128 | 5.184 | 4.903 | 4.912 | 360,677 | -0.23(-4.39%) |
Jul 31, 2023 | 5.212 | 5.306 | 5.123 | 5.137 | 338,375 | -0.06(-1.09%) |
Jul 28, 2023 | 5.194 | 5.222 | 5.156 | 5.194 | 262,059 | +0.06(+1.10%) |
Jul 27, 2023 | 5.212 | 5.269 | 5.128 | 5.137 | 212,141 | -0.06(-1.09%) |
Jul 26, 2023 | 5.109 | 5.278 | 5.109 | 5.194 | 232,859 | +0.08(+1.65%) |
Jul 25, 2023 | 5.269 | 5.330 | 5.072 | 5.109 | 330,095 | -0.16(-3.03%) |
Jul 24, 2023 | 5.203 | 5.339 | 5.203 | 5.269 | 427,800 | +0.08(+1.45%) |
Jul 21, 2023 | 5.353 | 5.387 | 5.156 | 5.194 | 339,215 | -0.11(-2.12%) |
Jul 20, 2023 | 5.372 | 5.447 | 5.288 | 5.306 | 264,375 | -0.08(-1.40%) |
Jul 19, 2023 | 5.344 | 5.419 | 5.302 | 5.382 | 384,572 | +0.10(+1.96%) |
Jul 18, 2023 | 5.222 | 5.428 | 5.161 | 5.278 | 446,481 | +0.08(+1.44%) |
Jul 17, 2023 | 5.335 | 5.372 | 5.184 | 5.203 | 429,949 | -0.14(-2.64%) |
Jul 14, 2023 | 5.410 | 5.480 | 5.278 | 5.344 | 326,758 | -0.09(-1.73%) |
Jul 13, 2023 | 5.400 | 5.466 | 5.363 | 5.438 | 290,961 | +0.05(+0.87%) |
Jul 12, 2023 | 5.588 | 5.682 | 5.372 | 5.391 | 427,944 | -0.11(-2.05%) |
Jul 11, 2023 | 5.410 | 5.513 | 5.344 | 5.504 | 299,569 | +0.14(+2.63%) |
Jul 10, 2023 | 5.344 | 5.447 | 5.306 | 5.363 | 248,775 | +0.00(+0.00%) |
Jul 07, 2023 | 5.166 | 5.480 | 5.166 | 5.363 | 564,283 | +0.18(+3.44%) |
Jul 06, 2023 | 5.156 | 5.222 | 5.034 | 5.184 | 377,145 | -0.11(-2.13%) |
Jul 05, 2023 | 5.399 | 5.518 | 5.288 | 5.297 | 508,395 | -0.20(-3.69%) |
Jul 03, 2023 | 5.094 | 5.546 | 5.094 | 5.500 | 355,804 | +0.36(+7.00%) |
Jun 30, 2023 | 5.352 | 5.389 | 5.052 | 5.140 | 609,126 | -0.15(-2.79%) |
Jun 29, 2023 | 5.196 | 5.302 | 5.122 | 5.288 | 277,589 | +0.12(+2.32%) |
Jun 28, 2023 | 5.223 | 5.223 | 5.048 | 5.168 | 374,347 | -0.06(-1.06%) |
Jun 27, 2023 | 5.242 | 5.297 | 5.094 | 5.223 | 531,521 | +0.02(+0.35%) |
Jun 26, 2023 | 4.762 | 5.232 | 4.720 | 5.205 | 503,021 | +0.42(+8.88%) |
Jun 23, 2023 | 4.697 | 4.836 | 4.637 | 4.780 | 1,177,322 | -0.05(-0.96%) |
Jun 22, 2023 | 4.909 | 4.909 | 4.660 | 4.826 | 386,104 | -0.10(-2.06%) |
Jun 21, 2023 | 4.946 | 5.039 | 4.882 | 4.928 | 255,843 | -0.09(-1.84%) |
Jun 20, 2023 | 5.039 | 5.066 | 4.937 | 5.020 | 334,267 | -0.07(-1.45%) |
Jun 16, 2023 | 5.122 | 5.122 | 4.992 | 5.094 | 591,705 | +0.00(+0.00%) |
Jun 15, 2023 | 5.002 | 5.103 | 4.946 | 5.094 | 321,196 | +0.04(+0.73%) |
Jun 14, 2023 | 5.122 | 5.186 | 5.020 | 5.057 | 511,510 | -0.03(-0.54%) |
Jun 13, 2023 | 5.020 | 5.140 | 4.937 | 5.085 | 768,660 | +0.10(+2.04%) |
Jun 12, 2023 | 4.965 | 5.094 | 4.914 | 4.983 | 528,264 | +0.01(+0.19%) |
Jun 09, 2023 | 4.965 | 5.020 | 4.900 | 4.974 | 363,890 | -0.02(-0.37%) |
Jun 08, 2023 | 5.103 | 5.122 | 4.868 | 4.992 | 372,358 | -0.12(-2.35%) |
Jun 07, 2023 | 4.909 | 5.219 | 4.909 | 5.112 | 817,789 | +0.27(+5.52%) |
Jun 06, 2023 | 4.568 | 4.877 | 4.550 | 4.845 | 882,696 | +0.26(+5.63%) |
Jun 05, 2023 | 4.651 | 4.679 | 4.526 | 4.586 | 421,171 | -0.07(-1.58%) |
Jun 02, 2023 | 4.383 | 4.716 | 4.383 | 4.660 | 629,739 | +0.32(+7.45%) |