Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.240 | 4.360 | 4.178 | 4.190 | 25,382 | -0.05(-1.18%) |
Aug 30, 2023 | 4.320 | 4.440 | 4.230 | 4.240 | 34,770 | -0.09(-2.08%) |
Aug 29, 2023 | 4.150 | 4.520 | 4.150 | 4.330 | 52,811 | +0.17(+4.09%) |
Aug 28, 2023 | 4.150 | 4.236 | 4.010 | 4.160 | 73,977 | +0.03(+0.73%) |
Aug 25, 2023 | 4.220 | 4.370 | 4.010 | 4.130 | 36,925 | -0.09(-2.13%) |
Aug 24, 2023 | 4.330 | 4.430 | 4.220 | 4.220 | 18,706 | -0.07(-1.63%) |
Aug 23, 2023 | 4.200 | 4.430 | 4.200 | 4.290 | 48,358 | +0.16(+3.87%) |
Aug 22, 2023 | 4.320 | 4.400 | 4.130 | 4.130 | 48,525 | -0.19(-4.40%) |
Aug 21, 2023 | 4.320 | 4.490 | 4.310 | 4.320 | 70,009 | -0.11(-2.48%) |
Aug 18, 2023 | 4.450 | 4.638 | 4.320 | 4.430 | 38,613 | -0.06(-1.34%) |
Aug 17, 2023 | 4.640 | 4.830 | 4.430 | 4.490 | 108,618 | -0.13(-2.81%) |
Aug 16, 2023 | 4.620 | 4.800 | 4.520 | 4.620 | 53,692 | -0.14(-2.94%) |
Aug 15, 2023 | 4.810 | 4.920 | 4.550 | 4.760 | 99,627 | -0.15(-3.05%) |
Aug 14, 2023 | 5.100 | 5.100 | 4.820 | 4.910 | 101,948 | -0.19(-3.73%) |
Aug 11, 2023 | 5.450 | 5.450 | 5.000 | 5.100 | 83,920 | -0.18(-3.41%) |
Aug 10, 2023 | 5.270 | 5.320 | 5.150 | 5.280 | 32,596 | +0.10(+2.02%) |
Aug 09, 2023 | 5.150 | 5.350 | 5.070 | 5.175 | 56,580 | +0.03(+0.49%) |
Aug 08, 2023 | 5.500 | 5.500 | 5.150 | 5.150 | 62,776 | -0.41(-7.37%) |
Aug 07, 2023 | 5.300 | 5.630 | 5.190 | 5.560 | 58,291 | +0.28(+5.30%) |
Aug 04, 2023 | 5.420 | 5.500 | 5.220 | 5.280 | 23,785 | -0.14(-2.58%) |
Aug 03, 2023 | 5.490 | 5.640 | 5.420 | 5.420 | 24,980 | -0.08(-1.45%) |
Aug 02, 2023 | 5.320 | 5.500 | 5.250 | 5.500 | 39,724 | +0.13(+2.42%) |
Aug 01, 2023 | 5.360 | 5.460 | 5.230 | 5.370 | 46,966 | -0.09(-1.65%) |
Jul 31, 2023 | 5.470 | 5.640 | 5.390 | 5.460 | 59,808 | +0.14(+2.63%) |
Jul 28, 2023 | 5.250 | 5.400 | 5.151 | 5.320 | 41,680 | +0.20(+3.91%) |
Jul 27, 2023 | 5.340 | 5.390 | 5.120 | 5.120 | 31,497 | -0.20(-3.76%) |
Jul 26, 2023 | 5.220 | 5.505 | 5.220 | 5.320 | 52,553 | +0.10(+1.92%) |
Jul 25, 2023 | 5.130 | 5.328 | 5.050 | 5.220 | 65,967 | +0.16(+3.16%) |
Jul 24, 2023 | 5.140 | 5.151 | 5.030 | 5.060 | 38,662 | -0.06(-1.17%) |
Jul 21, 2023 | 5.230 | 5.230 | 5.040 | 5.120 | 37,966 | -0.01(-0.19%) |
Jul 20, 2023 | 5.080 | 5.220 | 5.030 | 5.130 | 40,557 | +0.02(+0.39%) |
Jul 19, 2023 | 5.040 | 5.190 | 5.030 | 5.110 | 27,428 | +0.06(+1.19%) |
Jul 18, 2023 | 5.030 | 5.160 | 5.030 | 5.050 | 18,526 | -0.03(-0.59%) |
Jul 17, 2023 | 5.070 | 5.222 | 5.010 | 5.080 | 53,170 | +0.05(+0.99%) |
Jul 14, 2023 | 5.230 | 5.265 | 5.010 | 5.030 | 41,181 | -0.22(-4.19%) |
Jul 13, 2023 | 5.110 | 5.300 | 5.030 | 5.250 | 45,112 | +0.18(+3.55%) |
Jul 12, 2023 | 5.510 | 5.510 | 5.040 | 5.070 | 62,864 | -0.40(-7.31%) |
Jul 11, 2023 | 5.630 | 5.630 | 5.270 | 5.470 | 59,959 | -0.03(-0.55%) |
Jul 10, 2023 | 5.370 | 5.730 | 5.370 | 5.500 | 90,430 | +0.07(+1.29%) |
Jul 07, 2023 | 5.310 | 5.522 | 5.280 | 5.430 | 30,416 | +0.11(+2.07%) |
Jul 06, 2023 | 5.460 | 5.550 | 5.180 | 5.320 | 49,046 | -0.17(-3.10%) |
Jul 05, 2023 | 5.160 | 5.660 | 5.130 | 5.490 | 82,744 | +0.34(+6.60%) |
Jul 03, 2023 | 5.090 | 5.220 | 4.892 | 5.150 | 39,607 | +0.23(+4.67%) |
Jun 30, 2023 | 4.940 | 5.060 | 4.911 | 4.920 | 23,391 | -0.05(-1.01%) |
Jun 29, 2023 | 4.780 | 5.080 | 4.780 | 4.970 | 27,790 | +0.10(+2.05%) |
Jun 28, 2023 | 5.000 | 5.070 | 4.770 | 4.870 | 47,378 | -0.16(-3.18%) |
Jun 27, 2023 | 5.050 | 5.150 | 5.000 | 5.030 | 41,113 | -0.04(-0.79%) |
Jun 26, 2023 | 5.040 | 5.260 | 5.000 | 5.070 | 54,614 | -0.03(-0.59%) |
Jun 23, 2023 | 5.350 | 5.350 | 5.037 | 5.100 | 43,473 | -0.17(-3.23%) |
Jun 22, 2023 | 5.120 | 5.350 | 4.980 | 5.270 | 72,215 | +0.29(+5.82%) |
Jun 21, 2023 | 5.030 | 5.180 | 4.850 | 4.980 | 73,608 | -0.03(-0.60%) |
Jun 20, 2023 | 4.850 | 5.100 | 4.800 | 5.010 | 77,828 | +0.17(+3.51%) |
Jun 16, 2023 | 4.830 | 4.900 | 4.770 | 4.840 | 58,083 | +0.02(+0.41%) |
Jun 15, 2023 | 4.800 | 4.920 | 4.750 | 4.820 | 29,401 | -0.06(-1.23%) |
Jun 14, 2023 | 4.710 | 4.920 | 4.590 | 4.880 | 45,137 | +0.25(+5.40%) |
Jun 13, 2023 | 4.730 | 4.860 | 4.630 | 4.630 | 34,344 | -0.13(-2.73%) |
Jun 12, 2023 | 4.660 | 4.840 | 4.660 | 4.760 | 24,577 | +0.08(+1.71%) |
Jun 09, 2023 | 4.900 | 4.930 | 4.680 | 4.680 | 28,901 | -0.23(-4.68%) |
Jun 08, 2023 | 4.760 | 4.930 | 4.710 | 4.910 | 52,307 | +0.16(+3.37%) |
Jun 07, 2023 | 4.710 | 4.890 | 4.580 | 4.750 | 53,846 | -0.11(-2.26%) |
Jun 06, 2023 | 4.770 | 4.910 | 4.650 | 4.860 | 51,634 | +0.04(+0.83%) |
Jun 05, 2023 | 4.830 | 4.980 | 4.710 | 4.820 | 54,427 | -0.08(-1.63%) |
Jun 02, 2023 | 5.000 | 5.000 | 4.732 | 4.900 | 38,740 | +0.15(+3.16%) |