Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.800 | 4.900 | 4.775 | 4.860 | 4,250 | +0.08(+1.78%) |
Aug 30, 2023 | 4.775 | 4.775 | 4.775 | 4.775 | 559 | +0.02(+0.52%) |
Aug 29, 2023 | 4.789 | 4.789 | 4.700 | 4.750 | 2,678 | -0.02(-0.52%) |
Aug 28, 2023 | 4.750 | 4.790 | 4.750 | 4.775 | 3,676 | +0.04(+0.95%) |
Aug 25, 2023 | 4.750 | 4.750 | 4.490 | 4.730 | 10,874 | -0.06(-1.25%) |
Aug 24, 2023 | 4.730 | 4.790 | 4.720 | 4.790 | 4,070 | +0.26(+5.74%) |
Aug 23, 2023 | 4.530 | 4.530 | 4.530 | 4.530 | 501 | +0.06(+1.23%) |
Aug 22, 2023 | 4.420 | 4.475 | 4.420 | 4.475 | 683 | -0.07(-1.43%) |
Aug 21, 2023 | 4.500 | 4.700 | 4.500 | 4.540 | 1,802 | +0.10(+2.25%) |
Aug 18, 2023 | 4.485 | 4.515 | 4.440 | 4.440 | 6,342 | +0.05(+1.14%) |
Aug 17, 2023 | 4.670 | 4.670 | 4.390 | 4.390 | 7,614 | -0.14(-3.09%) |
Aug 16, 2023 | 4.460 | 4.640 | 4.460 | 4.530 | 3,590 | -0.03(-0.74%) |
Aug 15, 2023 | 4.650 | 4.650 | 4.520 | 4.564 | 3,676 | -0.03(-0.67%) |
Aug 14, 2023 | 4.550 | 4.658 | 4.460 | 4.595 | 16,160 | +0.08(+1.88%) |
Aug 11, 2023 | 4.530 | 4.530 | 4.430 | 4.510 | 9,284 | -0.23(-4.85%) |
Aug 10, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 837 | -0.01(-0.21%) |
Aug 09, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 579 | +0.04(+0.85%) |
Aug 08, 2023 | 4.920 | 4.930 | 4.390 | 4.710 | 30,979 | -0.24(-4.85%) |
Aug 07, 2023 | 4.980 | 5.000 | 4.930 | 4.950 | 4,306 | -0.04(-0.90%) |
Aug 04, 2023 | 4.925 | 5.000 | 4.890 | 4.995 | 15,585 | +0.13(+2.78%) |
Aug 03, 2023 | 4.830 | 5.000 | 4.830 | 4.860 | 12,462 | -0.08(-1.62%) |
Aug 02, 2023 | 4.930 | 4.940 | 4.900 | 4.940 | 1,219 | +0.11(+2.28%) |
Aug 01, 2023 | 4.720 | 4.915 | 4.720 | 4.830 | 9,312 | +0.09(+1.90%) |
Jul 31, 2023 | 4.700 | 4.792 | 4.700 | 4.740 | 2,946 | -0.01(-0.21%) |
Jul 28, 2023 | 4.860 | 4.880 | 4.730 | 4.750 | 7,398 | -0.11(-2.26%) |
Jul 27, 2023 | 4.830 | 4.860 | 4.760 | 4.860 | 2,935 | +0.01(+0.21%) |
Jul 26, 2023 | 4.900 | 4.900 | 4.770 | 4.850 | 2,272 | -0.07(-1.42%) |
Jul 25, 2023 | 4.960 | 5.000 | 4.910 | 4.920 | 7,108 | -0.07(-1.40%) |
Jul 24, 2023 | 5.010 | 5.010 | 4.972 | 4.990 | 1,612 | -0.03(-0.60%) |
Jul 21, 2023 | 5.040 | 5.070 | 5.020 | 5.020 | 4,859 | -0.09(-1.76%) |
Jul 20, 2023 | 5.120 | 5.120 | 5.040 | 5.110 | 4,084 | -0.01(-0.20%) |
Jul 19, 2023 | 5.120 | 5.120 | 5.120 | 5.120 | 508 | -0.05(-0.97%) |
Jul 18, 2023 | 5.213 | 5.213 | 5.147 | 5.170 | 1,482 | +0.04(+0.78%) |
Jul 17, 2023 | 5.330 | 5.330 | 5.120 | 5.130 | 2,421 | -0.04(-0.77%) |
Jul 14, 2023 | 5.300 | 5.300 | 5.110 | 5.170 | 5,109 | -0.15(-2.77%) |
Jul 13, 2023 | 5.260 | 5.317 | 5.260 | 5.317 | 2,936 | +0.06(+1.09%) |
Jul 12, 2023 | 5.300 | 5.300 | 5.260 | 5.260 | 1,719 | -0.05(-0.94%) |
Jul 10, 2023 | 5.310 | 5 | -0.09(-1.67%) | |||
Jul 07, 2023 | 5.400 | 5.400 | 5.260 | 5.400 | 1,826 | +0.03(+0.56%) |
Jul 06, 2023 | 5.320 | 5.370 | 5.270 | 5.370 | 1,621 | -0.01(-0.19%) |
Jul 05, 2023 | 5.340 | 5.380 | 5.250 | 5.380 | 2,957 | -0.02(-0.31%) |
Jul 03, 2023 | 5.490 | 5.490 | 5.397 | 5.397 | 425 | -0.01(-0.15%) |
Jun 30, 2023 | 5.318 | 5.520 | 5.318 | 5.405 | 16,383 | +0.11(+1.98%) |
Jun 29, 2023 | 5.320 | 5.320 | 5.300 | 5.300 | 2,698 | -0.02(-0.38%) |
Jun 28, 2023 | 5.330 | 5.590 | 5.320 | 5.320 | 5,344 | -0.13(-2.39%) |
Jun 27, 2023 | 5.485 | 5.500 | 5.385 | 5.450 | 6,664 | -0.03(-0.55%) |
Jun 26, 2023 | 5.600 | 5.600 | 5.480 | 5.480 | 346 | -0.09(-1.62%) |
Jun 23, 2023 | 5.332 | 5.570 | 5.332 | 5.570 | 5,434 | +0.26(+4.93%) |
Jun 22, 2023 | 5.308 | 5.308 | 5.308 | 5.308 | 814 | -0.02(-0.41%) |
Jun 21, 2023 | 5.350 | 5.400 | 5.330 | 5.330 | 1,747 | -0.13(-2.38%) |
Jun 20, 2023 | 5.510 | 5.560 | 5.360 | 5.460 | 11,695 | -0.04(-0.73%) |
Jun 16, 2023 | 5.500 | 5.600 | 5.350 | 5.500 | 5,407 | -0.07(-1.26%) |