Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.361 | 4.370 | 4.290 | 4.370 | 19,605 | +0.08(+1.91%) |
Sep 28, 2023 | 4.160 | 4.324 | 4.138 | 4.288 | 31,218 | +0.14(+3.29%) |
Sep 27, 2023 | 4.151 | 4.170 | 4.060 | 4.151 | 18,706 | +0.05(+1.11%) |
Sep 26, 2023 | 4.160 | 4.166 | 4.069 | 4.106 | 14,063 | -0.01(-0.22%) |
Sep 25, 2023 | 4.233 | 4.197 | 4.115 | 4.115 | 32,576 | -0.09(-2.16%) |
Sep 22, 2023 | 4.233 | 4.251 | 4.197 | 4.206 | 19,396 | -0.01(-0.22%) |
Sep 21, 2023 | 4.279 | 4.324 | 4.188 | 4.215 | 48,086 | -0.06(-1.49%) |
Sep 20, 2023 | 4.297 | 4.319 | 4.279 | 4.279 | 6,011 | +0.00(+0.00%) |
Sep 19, 2023 | 4.206 | 4.324 | 4.206 | 4.279 | 11,585 | -0.04(-0.84%) |
Sep 18, 2023 | 4.251 | 4.315 | 4.251 | 4.315 | 14,238 | -0.01(-0.21%) |
Sep 15, 2023 | 4.288 | 4.352 | 4.215 | 4.324 | 35,728 | +0.00(+0.00%) |
Sep 14, 2023 | 4.242 | 4.333 | 4.242 | 4.324 | 43,361 | +0.05(+1.28%) |
Sep 13, 2023 | 4.270 | 4.333 | 4.233 | 4.270 | 27,474 | +0.00(+0.00%) |
Sep 12, 2023 | 4.352 | 4.361 | 4.270 | 4.270 | 29,862 | -0.06(-1.47%) |
Sep 11, 2023 | 4.352 | 4.352 | 4.324 | 4.333 | 8,185 | +0.00(+0.00%) |
Sep 08, 2023 | 4.315 | 4.333 | 4.282 | 4.333 | 4,405 | +0.03(+0.63%) |
Sep 07, 2023 | 4.315 | 4.361 | 4.297 | 4.306 | 9,699 | +0.00(+0.00%) |
Sep 06, 2023 | 4.279 | 4.306 | 4.270 | 4.306 | 15,714 | +0.01(+0.21%) |
Sep 05, 2023 | 4.415 | 4.415 | 4.297 | 4.297 | 9,717 | -0.06(-1.46%) |
Sep 01, 2023 | 4.361 | 4.406 | 4.352 | 4.361 | 15,557 | -0.01(-0.21%) |
Aug 31, 2023 | 4.406 | 4.406 | 4.311 | 4.370 | 6,766 | +0.03(+0.63%) |
Aug 30, 2023 | 4.361 | 4.361 | 4.270 | 4.342 | 7,756 | +0.00(+0.00%) |
Aug 29, 2023 | 4.197 | 4.342 | 4.197 | 4.342 | 13,190 | +0.04(+0.87%) |
Aug 28, 2023 | 4.388 | 4.388 | 4.188 | 4.305 | 21,788 | -0.02(-0.44%) |
Aug 25, 2023 | 4.261 | 4.361 | 4.261 | 4.324 | 9,764 | +0.06(+1.50%) |
Aug 24, 2023 | 4.215 | 4.270 | 4.197 | 4.261 | 19,000 | +0.06(+1.52%) |
Aug 23, 2023 | 4.188 | 4.251 | 4.160 | 4.197 | 30,142 | -0.04(-0.86%) |
Aug 22, 2023 | 4.251 | 4.279 | 4.224 | 4.233 | 10,483 | -0.01(-0.32%) |
Aug 21, 2023 | 4.279 | 4.297 | 4.233 | 4.247 | 19,669 | +0.01(+0.32%) |
Aug 18, 2023 | 4.215 | 4.284 | 4.206 | 4.233 | 11,573 | +0.03(+0.76%) |
Aug 17, 2023 | 4.242 | 4.279 | 4.201 | 4.201 | 29,944 | -0.06(-1.39%) |
Aug 16, 2023 | 4.324 | 4.379 | 4.261 | 4.261 | 17,994 | -0.07(-1.68%) |
Aug 15, 2023 | 4.370 | 4.388 | 4.324 | 4.333 | 27,254 | -0.03(-0.63%) |
Aug 14, 2023 | 4.361 | 4.406 | 4.361 | 4.361 | 10,043 | -0.02(-0.42%) |
Aug 11, 2023 | 4.361 | 4.415 | 4.361 | 4.379 | 36,668 | -0.01(-0.21%) |
Aug 10, 2023 | 4.381 | 4.410 | 4.361 | 4.388 | 9,753 | +0.00(+0.00%) |
Aug 09, 2023 | 4.406 | 4.415 | 4.352 | 4.388 | 13,648 | +0.02(+0.42%) |
Aug 08, 2023 | 4.379 | 4.429 | 4.370 | 4.370 | 4,860 | -0.05(-1.03%) |
Aug 07, 2023 | 4.324 | 4.415 | 4.324 | 4.415 | 29,889 | -0.01(-0.21%) |
Aug 04, 2023 | 4.424 | 4.452 | 4.402 | 4.424 | 16,152 | -0.02(-0.41%) |
Aug 03, 2023 | 4.452 | 4.470 | 4.370 | 4.443 | 24,727 | -0.04(-0.81%) |
Aug 02, 2023 | 4.452 | 4.479 | 4.452 | 4.479 | 6,827 | +0.02(+0.41%) |
Aug 01, 2023 | 4.488 | 4.522 | 4.461 | 4.461 | 20,587 | -0.04(-0.81%) |
Jul 31, 2023 | 4.479 | 4.534 | 4.469 | 4.497 | 23,735 | +0.03(+0.61%) |
Jul 28, 2023 | 4.552 | 4.552 | 4.461 | 4.470 | 34,174 | -0.06(-1.41%) |
Jul 27, 2023 | 4.497 | 4.569 | 4.479 | 4.534 | 39,982 | +0.05(+1.01%) |
Jul 26, 2023 | 4.470 | 4.506 | 4.461 | 4.488 | 12,642 | +0.03(+0.61%) |
Jul 25, 2023 | 4.488 | 4.506 | 4.461 | 4.461 | 11,705 | -0.04(-0.81%) |
Jul 24, 2023 | 4.506 | 4.529 | 4.474 | 4.497 | 21,827 | +0.00(+0.00%) |
Jul 21, 2023 | 4.561 | 4.561 | 4.479 | 4.497 | 17,620 | -0.01(-0.20%) |
Jul 20, 2023 | 4.506 | 4.543 | 4.461 | 4.506 | 5,327 | +0.01(+0.20%) |
Jul 19, 2023 | 4.488 | 4.570 | 4.467 | 4.497 | 4,186 | +0.00(+0.00%) |
Jul 18, 2023 | 4.452 | 4.525 | 4.452 | 4.497 | 21,294 | +0.04(+0.82%) |
Jul 17, 2023 | 4.461 | 4.552 | 4.383 | 4.461 | 27,411 | +0.05(+1.24%) |
Jul 14, 2023 | 4.515 | 4.606 | 4.388 | 4.406 | 28,812 | -0.18(-3.97%) |
Jul 13, 2023 | 4.552 | 4.616 | 4.488 | 4.588 | 43,975 | +0.13(+2.86%) |
Jul 12, 2023 | 4.352 | 4.461 | 4.352 | 4.461 | 35,462 | +0.14(+3.16%) |
Jul 11, 2023 | 4.388 | 4.452 | 4.288 | 4.324 | 24,432 | -0.05(-1.25%) |
Jul 10, 2023 | 4.552 | 4.570 | 4.361 | 4.379 | 60,625 | -0.15(-3.41%) |
Jul 07, 2023 | 4.606 | 4.616 | 4.443 | 4.534 | 93,374 | -0.13(-2.88%) |
Jul 06, 2023 | 4.659 | 4.712 | 4.581 | 4.668 | 86,916 | +0.06(+1.35%) |
Jul 05, 2023 | 4.677 | 4.677 | 4.543 | 4.606 | 88,428 | +0.07(+1.57%) |