Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.630 | 4.650 | 4.570 | 4.570 | 147,993 | -0.06(-1.30%) |
Aug 30, 2023 | 4.550 | 4.680 | 4.550 | 4.630 | 42,977 | +0.07(+1.54%) |
Aug 29, 2023 | 4.550 | 4.600 | 4.540 | 4.560 | 40,553 | +0.02(+0.44%) |
Aug 28, 2023 | 4.550 | 4.600 | 4.520 | 4.540 | 33,114 | -0.04(-0.87%) |
Aug 25, 2023 | 4.560 | 4.620 | 4.560 | 4.580 | 14,735 | +0.03(+0.66%) |
Aug 24, 2023 | 4.580 | 4.610 | 4.550 | 4.550 | 21,214 | -0.04(-0.87%) |
Aug 23, 2023 | 4.550 | 4.630 | 4.550 | 4.590 | 14,500 | +0.01(+0.22%) |
Aug 22, 2023 | 4.590 | 4.590 | 4.540 | 4.580 | 56,237 | +0.01(+0.22%) |
Aug 21, 2023 | 4.620 | 4.620 | 4.560 | 4.570 | 30,470 | -0.05(-1.08%) |
Aug 18, 2023 | 4.620 | 4.630 | 4.600 | 4.620 | 40,968 | -0.01(-0.22%) |
Aug 17, 2023 | 4.610 | 4.630 | 4.590 | 4.630 | 34,241 | +0.01(+0.22%) |
Aug 16, 2023 | 4.600 | 4.630 | 4.600 | 4.620 | 104,604 | +0.01(+0.22%) |
Aug 15, 2023 | 4.660 | 4.660 | 4.610 | 4.610 | 44,036 | -0.06(-1.28%) |
Aug 14, 2023 | 4.650 | 4.730 | 4.630 | 4.670 | 107,909 | -0.06(-1.27%) |
Aug 11, 2023 | 4.840 | 4.840 | 4.710 | 4.730 | 101,955 | -0.11(-2.27%) |
Aug 10, 2023 | 4.880 | 4.950 | 4.790 | 4.840 | 51,169 | +0.01(+0.21%) |
Aug 09, 2023 | 4.830 | 4.850 | 4.800 | 4.830 | 95,699 | +0.01(+0.21%) |
Aug 08, 2023 | 4.790 | 4.820 | 4.770 | 4.820 | 51,786 | +0.05(+1.05%) |
Aug 04, 2023 | 4.770 | 0 | +0.02(+0.42%) | |||
Aug 03, 2023 | 4.800 | 4.800 | 4.740 | 4.750 | 58,307 | -0.05(-1.04%) |
Aug 02, 2023 | 4.800 | 4.850 | 4.780 | 4.800 | 36,393 | -0.03(-0.62%) |
Aug 01, 2023 | 4.800 | 4.850 | 4.790 | 4.830 | 46,980 | +0.00(+0.00%) |
Jul 31, 2023 | 4.810 | 4.850 | 4.800 | 4.830 | 37,807 | +0.02(+0.42%) |
Jul 28, 2023 | 4.830 | 4.840 | 4.780 | 4.810 | 57,886 | +0.00(+0.00%) |
Jul 27, 2023 | 4.870 | 4.870 | 4.800 | 4.810 | 30,521 | -0.04(-0.82%) |
Jul 26, 2023 | 4.840 | 4.890 | 4.820 | 4.850 | 44,727 | -0.03(-0.61%) |
Jul 25, 2023 | 4.820 | 4.910 | 4.820 | 4.880 | 54,075 | +0.00(+0.00%) |
Jul 24, 2023 | 4.840 | 4.900 | 4.840 | 4.880 | 26,434 | +0.00(+0.00%) |
Jul 21, 2023 | 4.770 | 4.880 | 4.770 | 4.880 | 40,570 | +0.06(+1.24%) |
Jul 20, 2023 | 4.890 | 4.890 | 4.780 | 4.820 | 53,540 | -0.10(-2.03%) |
Jul 19, 2023 | 4.920 | 4.950 | 4.860 | 4.920 | 25,552 | -0.01(-0.20%) |
Jul 18, 2023 | 4.880 | 4.930 | 4.840 | 4.930 | 50,358 | +0.05(+1.02%) |
Jul 17, 2023 | 4.900 | 4.930 | 4.820 | 4.880 | 41,589 | +0.00(+0.00%) |
Jul 14, 2023 | 5.000 | 5.000 | 4.880 | 4.880 | 48,008 | -0.12(-2.40%) |
Jul 13, 2023 | 5.010 | 5.050 | 4.990 | 5.000 | 92,882 | -0.01(-0.20%) |
Jul 12, 2023 | 4.910 | 5.050 | 4.910 | 5.010 | 103,237 | +0.13(+2.66%) |
Jul 11, 2023 | 4.920 | 4.930 | 4.850 | 4.880 | 35,900 | -0.05(-1.01%) |
Jul 10, 2023 | 4.860 | 4.960 | 4.860 | 4.930 | 75,966 | -0.01(-0.20%) |
Jul 07, 2023 | 4.750 | 4.940 | 4.750 | 4.940 | 49,419 | +0.12(+2.49%) |
Jul 06, 2023 | 4.840 | 4.850 | 4.780 | 4.820 | 52,928 | -0.05(-1.03%) |
Jul 05, 2023 | 4.880 | 4.890 | 4.840 | 4.870 | 52,483 | -0.07(-1.42%) |
Jul 04, 2023 | 4.950 | 4.960 | 4.880 | 4.940 | 19,573 | +0.00(+0.00%) |
Jun 30, 2023 | 4.940 | 0 | +0.10(+2.07%) | |||
Jun 29, 2023 | 4.770 | 4.840 | 4.750 | 4.840 | 49,231 | +0.04(+0.83%) |
Jun 28, 2023 | 4.740 | 4.800 | 4.740 | 4.800 | 44,995 | +0.03(+0.63%) |
Jun 27, 2023 | 4.600 | 4.770 | 4.600 | 4.770 | 95,251 | +0.14(+3.02%) |
Jun 26, 2023 | 4.740 | 4.740 | 4.580 | 4.630 | 65,135 | -0.13(-2.73%) |
Jun 23, 2023 | 4.730 | 4.780 | 4.730 | 4.760 | 51,690 | -0.01(-0.21%) |
Jun 22, 2023 | 4.760 | 4.800 | 4.740 | 4.770 | 65,847 | -0.01(-0.21%) |
Jun 21, 2023 | 4.760 | 4.800 | 4.750 | 4.780 | 58,165 | -0.01(-0.21%) |
Jun 20, 2023 | 4.810 | 4.810 | 4.770 | 4.790 | 37,172 | -0.05(-1.03%) |
Jun 19, 2023 | 4.810 | 4.840 | 4.800 | 4.840 | 23,393 | +0.03(+0.62%) |
Jun 16, 2023 | 4.840 | 4.850 | 4.760 | 4.810 | 134,610 | -0.03(-0.62%) |
Jun 15, 2023 | 4.830 | 4.860 | 4.820 | 4.840 | 67,182 | +0.02(+0.41%) |
Jun 14, 2023 | 4.930 | 4.970 | 4.820 | 4.820 | 49,486 | -0.14(-2.82%) |
Jun 13, 2023 | 4.760 | 4.960 | 4.760 | 4.960 | 87,366 | +0.01(+0.20%) |
Jun 12, 2023 | 4.970 | 5.020 | 4.930 | 4.950 | 98,814 | -0.03(-0.60%) |
Jun 09, 2023 | 4.960 | 4.980 | 4.950 | 4.980 | 85,189 | +0.03(+0.61%) |
Jun 08, 2023 | 4.920 | 4.970 | 4.900 | 4.950 | 65,886 | +0.02(+0.41%) |
Jun 07, 2023 | 4.920 | 4.930 | 4.890 | 4.930 | 60,312 | +0.02(+0.41%) |
Jun 06, 2023 | 4.870 | 4.910 | 4.820 | 4.910 | 125,063 | +0.03(+0.61%) |
Jun 05, 2023 | 4.850 | 4.880 | 4.810 | 4.880 | 42,595 | +0.00(+0.00%) |
Jun 02, 2023 | 4.930 | 4.930 | 4.830 | 4.880 | 59,713 | -0.03(-0.61%) |