Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.667 | 4.667 | 4.601 | 4.630 | 88,546 | +0.01(+0.20%) |
Sep 28, 2023 | 4.592 | 4.648 | 4.583 | 4.620 | 66,524 | +0.01(+0.20%) |
Sep 27, 2023 | 4.601 | 4.620 | 4.569 | 4.611 | 109,553 | +0.03(+0.61%) |
Sep 26, 2023 | 4.611 | 4.611 | 4.556 | 4.583 | 133,090 | -0.05(-1.01%) |
Sep 25, 2023 | 4.592 | 4.630 | 4.611 | 4.630 | 133,393 | +0.04(+0.82%) |
Sep 22, 2023 | 4.611 | 4.658 | 4.592 | 4.592 | 172,415 | -0.01(-0.20%) |
Sep 21, 2023 | 4.639 | 4.662 | 4.601 | 4.601 | 118,748 | -0.08(-1.80%) |
Sep 20, 2023 | 4.714 | 4.733 | 4.681 | 4.686 | 186,937 | -0.02(-0.40%) |
Sep 19, 2023 | 4.714 | 4.728 | 4.686 | 4.705 | 134,517 | +0.00(+0.00%) |
Sep 18, 2023 | 4.695 | 4.714 | 4.695 | 4.705 | 159,960 | +0.01(+0.20%) |
Sep 15, 2023 | 4.770 | 4.779 | 4.676 | 4.695 | 258,981 | -0.07(-1.57%) |
Sep 14, 2023 | 4.742 | 4.770 | 4.723 | 4.770 | 190,051 | +0.07(+1.39%) |
Sep 13, 2023 | 4.733 | 4.752 | 4.705 | 4.705 | 415,956 | -0.05(-0.99%) |
Sep 12, 2023 | 4.761 | 4.812 | 4.742 | 4.751 | 389,453 | -0.04(-0.78%) |
Sep 11, 2023 | 4.817 | 4.831 | 4.789 | 4.789 | 230,309 | -0.03(-0.58%) |
Sep 08, 2023 | 4.817 | 4.864 | 4.817 | 4.817 | 155,922 | -0.02(-0.39%) |
Sep 07, 2023 | 4.836 | 4.854 | 4.826 | 4.836 | 145,842 | -0.04(-0.77%) |
Sep 06, 2023 | 4.901 | 4.925 | 4.854 | 4.873 | 148,854 | -0.04(-0.76%) |
Sep 05, 2023 | 4.929 | 4.958 | 4.854 | 4.911 | 197,790 | -0.04(-0.76%) |
Sep 01, 2023 | 4.948 | 4.995 | 4.948 | 4.948 | 109,768 | -0.01(-0.19%) |
Aug 31, 2023 | 4.967 | 4.994 | 4.948 | 4.958 | 164,720 | +0.01(+0.19%) |
Aug 30, 2023 | 4.939 | 4.990 | 4.939 | 4.948 | 228,943 | +0.00(+0.00%) |
Aug 29, 2023 | 4.892 | 4.976 | 4.878 | 4.948 | 254,257 | +0.07(+1.34%) |
Aug 28, 2023 | 4.864 | 4.901 | 4.864 | 4.883 | 162,737 | +0.01(+0.19%) |
Aug 25, 2023 | 4.836 | 4.873 | 4.808 | 4.873 | 119,151 | +0.06(+1.17%) |
Aug 24, 2023 | 4.892 | 4.911 | 4.808 | 4.817 | 220,599 | -0.06(-1.15%) |
Aug 23, 2023 | 4.854 | 4.873 | 4.808 | 4.873 | 201,149 | +0.08(+1.76%) |
Aug 22, 2023 | 4.864 | 4.892 | 4.779 | 4.789 | 162,046 | -0.04(-0.78%) |
Aug 21, 2023 | 4.826 | 4.854 | 4.761 | 4.826 | 215,370 | +0.03(+0.59%) |
Aug 18, 2023 | 4.779 | 4.803 | 4.761 | 4.798 | 186,730 | +0.01(+0.20%) |
Aug 17, 2023 | 4.911 | 4.911 | 4.789 | 4.789 | 305,960 | -0.06(-1.16%) |
Aug 16, 2023 | 4.873 | 4.883 | 4.829 | 4.845 | 234,688 | -0.03(-0.58%) |
Aug 15, 2023 | 4.920 | 4.929 | 4.864 | 4.873 | 140,252 | -0.05(-0.95%) |
Aug 14, 2023 | 4.883 | 4.920 | 4.854 | 4.920 | 137,817 | +0.05(+0.96%) |
Aug 11, 2023 | 4.864 | 4.901 | 4.864 | 4.873 | 129,942 | -0.03(-0.57%) |
Aug 10, 2023 | 4.911 | 4.976 | 4.873 | 4.901 | 139,366 | +0.03(+0.58%) |
Aug 09, 2023 | 4.920 | 4.929 | 4.869 | 4.873 | 515,779 | -0.07(-1.33%) |
Aug 08, 2023 | 4.929 | 4.939 | 4.864 | 4.939 | 310,681 | -0.04(-0.75%) |
Aug 07, 2023 | 4.948 | 4.976 | 4.939 | 4.976 | 294,643 | +0.04(+0.76%) |
Aug 04, 2023 | 4.976 | 5.004 | 4.929 | 4.939 | 315,462 | -0.04(-0.75%) |
Aug 03, 2023 | 5.004 | 5.018 | 4.958 | 4.976 | 386,316 | -0.04(-0.75%) |
Aug 02, 2023 | 5.070 | 5.079 | 5.004 | 5.014 | 207,965 | -0.10(-2.01%) |
Aug 01, 2023 | 5.126 | 5.132 | 5.089 | 5.117 | 140,240 | -0.01(-0.18%) |
Jul 31, 2023 | 5.089 | 5.136 | 5.079 | 5.126 | 196,213 | +0.04(+0.74%) |
Jul 28, 2023 | 5.107 | 5.117 | 5.070 | 5.089 | 225,751 | +0.00(+0.00%) |
Jul 27, 2023 | 5.164 | 5.173 | 5.070 | 5.089 | 367,453 | -0.06(-1.09%) |
Jul 26, 2023 | 5.154 | 5.154 | 5.107 | 5.145 | 179,098 | -0.01(-0.18%) |
Jul 25, 2023 | 5.145 | 5.173 | 5.117 | 5.154 | 132,323 | +0.01(+0.18%) |
Jul 24, 2023 | 5.182 | 5.182 | 5.136 | 5.145 | 266,351 | -0.04(-0.72%) |
Jul 21, 2023 | 5.248 | 5.248 | 5.154 | 5.182 | 259,809 | +0.02(+0.36%) |
Jul 20, 2023 | 5.201 | 5.211 | 5.145 | 5.164 | 209,417 | -0.03(-0.54%) |
Jul 19, 2023 | 5.192 | 5.247 | 5.192 | 5.192 | 244,147 | -0.01(-0.18%) |
Jul 18, 2023 | 5.164 | 5.219 | 5.164 | 5.201 | 279,142 | +0.02(+0.35%) |
Jul 17, 2023 | 5.118 | 5.183 | 5.118 | 5.183 | 175,446 | +0.06(+1.26%) |
Jul 14, 2023 | 5.146 | 5.183 | 5.109 | 5.118 | 171,378 | -0.01(-0.18%) |
Jul 13, 2023 | 5.118 | 5.137 | 5.109 | 5.128 | 111,801 | +0.04(+0.72%) |
Jul 12, 2023 | 5.100 | 5.118 | 5.082 | 5.091 | 172,979 | +0.02(+0.36%) |
Jul 11, 2023 | 4.990 | 5.072 | 4.980 | 5.072 | 299,985 | +0.10(+2.03%) |
Jul 10, 2023 | 4.889 | 4.971 | 4.885 | 4.971 | 133,260 | +0.06(+1.31%) |
Jul 07, 2023 | 4.889 | 4.935 | 4.889 | 4.907 | 182,362 | +0.00(+0.00%) |
Jul 06, 2023 | 4.944 | 4.944 | 4.861 | 4.907 | 179,156 | -0.06(-1.11%) |
Jul 05, 2023 | 4.962 | 4.980 | 4.953 | 4.962 | 132,716 | -0.01(-0.18%) |