Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.040 | 5.060 | 5.000 | 5.000 | 13,622 | +0.01(+0.20%) |
Sep 28, 2023 | 4.810 | 5.050 | 4.810 | 4.990 | 11,652 | -0.06(-1.19%) |
Sep 27, 2023 | 4.940 | 5.050 | 4.940 | 5.050 | 16,811 | +0.15(+3.06%) |
Sep 26, 2023 | 4.940 | 4.940 | 4.850 | 4.900 | 2,140 | +0.03(+0.62%) |
Sep 25, 2023 | 4.850 | 4.910 | 4.870 | 4.870 | 2,500 | +0.02(+0.41%) |
Sep 22, 2023 | 4.780 | 4.850 | 4.780 | 4.850 | 10,600 | +0.07(+1.46%) |
Sep 21, 2023 | 4.780 | 4.780 | 4.770 | 4.780 | 4,400 | +0.04(+0.84%) |
Sep 20, 2023 | 4.750 | 4.750 | 4.730 | 4.740 | 2,365 | +0.02(+0.42%) |
Sep 19, 2023 | 4.710 | 4.740 | 4.710 | 4.720 | 9,015 | +0.01(+0.21%) |
Sep 18, 2023 | 4.660 | 4.710 | 4.660 | 4.710 | 7,719 | +0.06(+1.29%) |
Sep 15, 2023 | 4.640 | 4.650 | 4.640 | 4.650 | 6,400 | +0.01(+0.22%) |
Sep 14, 2023 | 4.580 | 4.680 | 4.580 | 4.640 | 3,700 | +0.02(+0.43%) |
Sep 13, 2023 | 4.580 | 4.630 | 4.580 | 4.620 | 6,200 | +0.08(+1.76%) |
Sep 12, 2023 | 4.610 | 4.610 | 4.530 | 4.540 | 9,800 | -0.04(-0.87%) |
Sep 11, 2023 | 4.560 | 4.650 | 4.520 | 4.580 | 8,749 | +0.06(+1.33%) |
Sep 08, 2023 | 4.350 | 4.530 | 4.350 | 4.520 | 31,616 | +0.17(+3.91%) |
Sep 07, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 82,100 | +0.04(+0.93%) |
Sep 06, 2023 | 4.350 | 4.350 | 4.260 | 4.310 | 6,650 | -0.04(-0.92%) |
Sep 05, 2023 | 4.340 | 4.350 | 4.340 | 4.350 | 5,600 | +0.00(+0.00%) |
Sep 01, 2023 | 4.350 | 0 | +0.07(+1.64%) | |||
Aug 31, 2023 | 4.250 | 4.280 | 4.250 | 4.280 | 5,100 | -0.02(-0.47%) |
Aug 30, 2023 | 4.350 | 4.350 | 4.300 | 4.300 | 6,018 | -0.05(-1.15%) |
Aug 29, 2023 | 4.350 | 4.360 | 4.340 | 4.350 | 47,425 | +0.00(+0.00%) |
Aug 28, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 10,600 | +0.03(+0.69%) |
Aug 25, 2023 | 4.310 | 4.320 | 4.310 | 4.320 | 561 | +0.06(+1.41%) |
Aug 24, 2023 | 4.340 | 4.370 | 4.260 | 4.260 | 37,300 | -0.08(-1.84%) |
Aug 23, 2023 | 4.340 | 4.350 | 4.300 | 4.340 | 27,019 | +0.00(+0.00%) |
Aug 22, 2023 | 4.330 | 4.360 | 4.330 | 4.340 | 8,600 | +0.01(+0.23%) |
Aug 21, 2023 | 4.360 | 4.360 | 4.330 | 4.330 | 8,711 | -0.02(-0.46%) |
Aug 18, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 12,100 | +0.02(+0.46%) |
Aug 17, 2023 | 4.360 | 4.370 | 4.330 | 4.330 | 71,247 | -0.02(-0.46%) |
Aug 16, 2023 | 4.350 | 4.360 | 4.330 | 4.350 | 18,850 | +0.00(+0.00%) |
Aug 15, 2023 | 4.350 | 4.360 | 4.330 | 4.350 | 41,272 | +0.02(+0.46%) |
Aug 14, 2023 | 4.350 | 4.350 | 4.290 | 4.330 | 2,700 | -0.03(-0.69%) |
Aug 11, 2023 | 4.360 | 4.360 | 4.310 | 4.360 | 11,641 | +0.00(+0.00%) |
Aug 10, 2023 | 4.350 | 4.360 | 4.350 | 4.360 | 4,900 | +0.00(+0.00%) |
Aug 09, 2023 | 4.360 | 4.360 | 4.350 | 4.360 | 7,160 | +0.00(+0.00%) |
Aug 08, 2023 | 4.360 | 4.360 | 4.360 | 4.360 | 1,273 | +0.00(+0.00%) |
Aug 04, 2023 | 4.360 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 4.360 | 4.360 | 4.360 | 4.360 | 4,041 | +0.01(+0.23%) |
Aug 02, 2023 | 4.340 | 4.350 | 4.340 | 4.350 | 1,100 | +0.05(+1.16%) |
Aug 01, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 1,100 | +0.01(+0.23%) |
Jul 31, 2023 | 4.350 | 4.350 | 4.290 | 4.290 | 34,100 | -0.05(-1.15%) |
Jul 28, 2023 | 4.390 | 4.390 | 4.340 | 4.340 | 2,210 | -0.06(-1.36%) |
Jul 27, 2023 | 4.450 | 4.450 | 4.400 | 4.400 | 1,400 | -0.05(-1.12%) |
Jul 26, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 1,400 | +0.00(+0.00%) |
Jul 25, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 26,300 | +0.00(+0.00%) |
Jul 24, 2023 | 4.490 | 4.490 | 4.400 | 4.450 | 11,397 | +0.00(+0.00%) |
Jul 21, 2023 | 4.450 | 4.450 | 4.430 | 4.450 | 2,709 | +0.02(+0.45%) |
Jul 20, 2023 | 4.430 | 4.430 | 4.430 | 4.430 | 400 | +0.00(+0.00%) |
Jul 19, 2023 | 4.450 | 4.450 | 4.430 | 4.430 | 4,700 | -0.02(-0.45%) |
Jul 18, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 6,100 | +0.01(+0.23%) |
Jul 17, 2023 | 4.450 | 4.450 | 4.260 | 4.440 | 18,074 | -0.01(-0.22%) |
Jul 14, 2023 | 4.480 | 4.500 | 4.450 | 4.450 | 4,500 | +0.01(+0.23%) |
Jul 13, 2023 | 4.440 | 4.440 | 4.380 | 4.440 | 1,600 | +0.00(+0.00%) |
Jul 12, 2023 | 4.460 | 4.480 | 4.420 | 4.440 | 6,495 | +0.02(+0.45%) |
Jul 11, 2023 | 4.400 | 4.430 | 4.400 | 4.420 | 2,600 | +0.02(+0.45%) |
Jul 10, 2023 | 4.400 | 4.440 | 4.400 | 4.400 | 2,400 | +0.00(+0.00%) |
Jul 07, 2023 | 4.460 | 4.470 | 4.400 | 4.400 | 1,700 | -0.10(-2.22%) |
Jul 06, 2023 | 4.500 | 4.510 | 4.500 | 4.500 | 1,500 | +0.00(+0.00%) |
Jul 05, 2023 | 4.580 | 4.580 | 4.500 | 4.500 | 500 | -0.02(-0.44%) |