Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.110 | 4.160 | 4.050 | 4.140 | 29,110 | +0.06(+1.47%) |
Aug 30, 2023 | 4.190 | 4.190 | 4.060 | 4.080 | 37,596 | -0.11(-2.63%) |
Aug 29, 2023 | 4.090 | 4.298 | 4.085 | 4.190 | 50,519 | +0.09(+2.20%) |
Aug 28, 2023 | 4.050 | 4.126 | 4.030 | 4.100 | 15,592 | +0.05(+1.23%) |
Aug 25, 2023 | 4.030 | 4.050 | 3.990 | 4.050 | 15,003 | +0.03(+0.75%) |
Aug 24, 2023 | 4.020 | 4.040 | 3.975 | 4.020 | 34,368 | +0.01(+0.25%) |
Aug 23, 2023 | 4.010 | 4.040 | 3.995 | 4.010 | 25,870 | -0.01(-0.25%) |
Aug 22, 2023 | 4.010 | 4.040 | 3.968 | 4.020 | 25,112 | +0.01(+0.25%) |
Aug 21, 2023 | 4.060 | 4.104 | 3.950 | 4.010 | 120,444 | -0.05(-1.23%) |
Aug 18, 2023 | 3.990 | 4.120 | 3.990 | 4.060 | 10,542 | +0.05(+1.25%) |
Aug 17, 2023 | 4.020 | 4.050 | 3.990 | 4.010 | 48,745 | +0.00(+0.00%) |
Aug 16, 2023 | 4.060 | 4.118 | 4.000 | 4.010 | 51,678 | -0.05(-1.23%) |
Aug 15, 2023 | 4.010 | 4.100 | 4.002 | 4.060 | 51,835 | +0.06(+1.50%) |
Aug 14, 2023 | 4.100 | 4.110 | 3.780 | 4.000 | 279,572 | -0.18(-4.31%) |
Aug 11, 2023 | 4.350 | 4.440 | 4.095 | 4.180 | 116,205 | -0.10(-2.34%) |
Aug 10, 2023 | 4.520 | 4.524 | 4.230 | 4.280 | 176,652 | -0.22(-4.89%) |
Aug 09, 2023 | 4.600 | 4.600 | 4.350 | 4.500 | 87,213 | -0.14(-3.02%) |
Aug 08, 2023 | 4.750 | 4.750 | 4.581 | 4.640 | 27,415 | +0.03(+0.65%) |
Aug 07, 2023 | 4.730 | 4.730 | 4.530 | 4.610 | 58,174 | -0.04(-0.97%) |
Aug 04, 2023 | 4.645 | 4.744 | 4.645 | 4.655 | 43,139 | -0.03(-0.63%) |
Aug 03, 2023 | 4.774 | 4.788 | 4.665 | 4.685 | 17,860 | -0.07(-1.46%) |
Aug 02, 2023 | 4.803 | 4.803 | 4.714 | 4.754 | 11,534 | -0.05(-1.03%) |
Aug 01, 2023 | 4.892 | 4.892 | 4.685 | 4.803 | 21,464 | -0.09(-1.82%) |
Jul 31, 2023 | 4.912 | 4.981 | 4.892 | 4.892 | 19,890 | -0.01(-0.20%) |
Jul 28, 2023 | 4.902 | 4.932 | 4.892 | 4.902 | 15,968 | -0.01(-0.20%) |
Jul 27, 2023 | 4.942 | 4.970 | 4.892 | 4.912 | 13,748 | -0.05(-1.00%) |
Jul 26, 2023 | 4.952 | 4.991 | 4.932 | 4.961 | 51,584 | +0.03(+0.60%) |
Jul 25, 2023 | 4.922 | 4.952 | 4.882 | 4.932 | 62,564 | -0.03(-0.60%) |
Jul 24, 2023 | 4.942 | 4.971 | 4.853 | 4.961 | 28,013 | +0.07(+1.41%) |
Jul 21, 2023 | 4.971 | 4.979 | 4.892 | 4.892 | 99,840 | -0.03(-0.60%) |
Jul 20, 2023 | 4.942 | 4.991 | 4.902 | 4.922 | 22,768 | -0.08(-1.58%) |
Jul 19, 2023 | 4.991 | 5.011 | 4.938 | 5.001 | 21,205 | -0.01(-0.20%) |
Jul 18, 2023 | 4.892 | 5.021 | 4.892 | 5.011 | 50,937 | +0.11(+2.22%) |
Jul 17, 2023 | 4.863 | 4.952 | 4.863 | 4.902 | 45,174 | -0.03(-0.60%) |
Jul 14, 2023 | 4.912 | 5.001 | 4.854 | 4.932 | 22,464 | -0.09(-1.77%) |
Jul 13, 2023 | 4.991 | 5.050 | 4.952 | 5.021 | 26,382 | +0.02(+0.40%) |
Jul 12, 2023 | 4.843 | 5.021 | 4.833 | 5.001 | 43,578 | +0.16(+3.27%) |
Jul 11, 2023 | 4.783 | 4.863 | 4.774 | 4.843 | 27,016 | +0.07(+1.45%) |
Jul 10, 2023 | 4.764 | 4.833 | 4.764 | 4.774 | 16,216 | -0.02(-0.41%) |
Jul 07, 2023 | 4.714 | 4.793 | 4.695 | 4.793 | 48,054 | +0.05(+1.04%) |
Jul 06, 2023 | 4.744 | 4.744 | 4.695 | 4.744 | 26,692 | +0.00(+0.00%) |
Jul 05, 2023 | 4.695 | 4.754 | 4.653 | 4.744 | 30,249 | +0.02(+0.42%) |
Jul 03, 2023 | 4.774 | 4.813 | 4.705 | 4.724 | 23,179 | -0.01(-0.31%) |
Jun 30, 2023 | 4.695 | 4.764 | 4.695 | 4.739 | 18,480 | +0.02(+0.52%) |
Jun 29, 2023 | 4.714 | 4.734 | 4.660 | 4.714 | 16,652 | +0.02(+0.42%) |
Jun 28, 2023 | 4.744 | 4.744 | 4.625 | 4.695 | 15,662 | +0.00(+0.00%) |
Jun 27, 2023 | 4.685 | 4.744 | 4.662 | 4.695 | 5,418 | +0.02(+0.42%) |
Jun 26, 2023 | 4.576 | 4.695 | 4.576 | 4.675 | 71,921 | -0.02(-0.42%) |
Jun 23, 2023 | 4.625 | 4.932 | 4.625 | 4.695 | 42,128 | +0.00(+0.00%) |
Jun 22, 2023 | 4.527 | 4.724 | 4.527 | 4.695 | 53,062 | +0.16(+3.49%) |
Jun 21, 2023 | 4.566 | 4.586 | 4.536 | 4.536 | 29,982 | -0.03(-0.65%) |
Jun 20, 2023 | 4.655 | 4.724 | 4.546 | 4.566 | 23,134 | -0.11(-2.33%) |
Jun 16, 2023 | 4.724 | 4.833 | 4.645 | 4.675 | 38,976 | -0.02(-0.42%) |