Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.206 | 5.310 | 5.166 | 5.186 | 639,855 | +0.03(+0.68%) |
Sep 28, 2023 | 5.036 | 5.176 | 5.026 | 5.151 | 690,315 | +0.10(+2.08%) |
Sep 27, 2023 | 5.086 | 5.156 | 4.996 | 5.046 | 698,995 | -0.03(-0.59%) |
Sep 26, 2023 | 5.086 | 5.166 | 5.036 | 5.076 | 784,783 | -0.06(-1.17%) |
Sep 25, 2023 | 5.096 | 5.176 | 5.126 | 5.136 | 284,083 | -0.03(-0.58%) |
Sep 22, 2023 | 5.186 | 5.266 | 5.126 | 5.166 | 796,216 | +0.01(+0.19%) |
Sep 21, 2023 | 5.216 | 5.226 | 5.096 | 5.156 | 1,283,710 | -0.15(-2.82%) |
Sep 20, 2023 | 5.335 | 5.475 | 5.305 | 5.305 | 1,044,021 | +0.01(+0.19%) |
Sep 19, 2023 | 5.186 | 5.335 | 5.161 | 5.295 | 446,023 | +0.11(+2.12%) |
Sep 18, 2023 | 5.435 | 5.435 | 5.156 | 5.186 | 941,154 | -0.23(-4.24%) |
Sep 15, 2023 | 5.565 | 5.575 | 5.375 | 5.415 | 932,954 | -0.18(-3.21%) |
Sep 14, 2023 | 5.505 | 5.694 | 5.505 | 5.595 | 848,611 | +0.16(+2.94%) |
Sep 13, 2023 | 5.385 | 5.445 | 5.255 | 5.435 | 964,147 | +0.08(+1.49%) |
Sep 12, 2023 | 5.305 | 5.420 | 5.295 | 5.355 | 1,146,419 | +0.06(+1.13%) |
Sep 11, 2023 | 5.385 | 5.435 | 5.285 | 5.295 | 558,864 | -0.04(-0.75%) |
Sep 08, 2023 | 5.266 | 5.395 | 5.266 | 5.335 | 675,275 | +0.05(+0.94%) |
Sep 07, 2023 | 5.276 | 5.305 | 5.216 | 5.285 | 748,069 | -0.05(-0.93%) |
Sep 06, 2023 | 5.495 | 5.645 | 5.266 | 5.335 | 931,109 | -0.18(-3.26%) |
Sep 05, 2023 | 5.365 | 5.545 | 5.355 | 5.515 | 869,976 | +0.14(+2.60%) |
Sep 01, 2023 | 5.385 | 5.455 | 5.325 | 5.375 | 467,993 | +0.06(+1.13%) |
Aug 31, 2023 | 5.315 | 5.375 | 5.260 | 5.315 | 642,099 | -0.01(-0.19%) |
Aug 30, 2023 | 5.445 | 5.445 | 5.300 | 5.325 | 539,286 | -0.14(-2.55%) |
Aug 29, 2023 | 5.415 | 5.475 | 5.335 | 5.465 | 630,212 | +0.07(+1.29%) |
Aug 28, 2023 | 5.515 | 5.555 | 5.385 | 5.395 | 755,515 | -0.08(-1.46%) |
Aug 25, 2023 | 5.495 | 5.585 | 5.425 | 5.475 | 911,232 | -0.02(-0.36%) |
Aug 24, 2023 | 5.555 | 5.555 | 5.445 | 5.495 | 883,206 | -0.06(-1.08%) |
Aug 23, 2023 | 5.595 | 5.625 | 5.440 | 5.555 | 1,038,753 | -0.06(-1.07%) |
Aug 22, 2023 | 5.704 | 5.774 | 5.600 | 5.615 | 610,917 | -0.05(-0.88%) |
Aug 21, 2023 | 5.575 | 5.689 | 5.515 | 5.664 | 836,599 | +0.09(+1.61%) |
Aug 18, 2023 | 5.505 | 5.659 | 5.454 | 5.575 | 1,402,516 | -0.01(-0.18%) |
Aug 17, 2023 | 5.645 | 5.714 | 5.530 | 5.585 | 1,656,223 | -0.02(-0.36%) |
Aug 16, 2023 | 5.076 | 5.645 | 5.066 | 5.605 | 3,688,003 | +0.48(+9.34%) |
Aug 15, 2023 | 5.385 | 5.565 | 4.991 | 5.126 | 4,744,210 | +0.31(+6.42%) |
Aug 14, 2023 | 4.777 | 4.827 | 4.627 | 4.817 | 1,475,649 | +0.00(+0.00%) |
Aug 11, 2023 | 4.917 | 4.917 | 4.747 | 4.817 | 1,070,916 | -0.10(-2.03%) |
Aug 10, 2023 | 5.036 | 5.046 | 4.867 | 4.917 | 1,013,373 | -0.09(-1.79%) |
Aug 09, 2023 | 5.325 | 5.475 | 4.917 | 5.006 | 1,408,788 | +0.05(+1.01%) |
Aug 08, 2023 | 4.976 | 4.985 | 4.787 | 4.956 | 1,347,465 | -0.10(-1.97%) |
Aug 07, 2023 | 5.036 | 5.111 | 4.971 | 5.056 | 774,904 | +0.04(+0.80%) |
Aug 04, 2023 | 5.086 | 5.136 | 5.006 | 5.016 | 475,160 | -0.05(-0.98%) |
Aug 03, 2023 | 5.036 | 5.131 | 4.926 | 5.066 | 836,735 | +0.04(+0.79%) |
Aug 02, 2023 | 5.305 | 5.345 | 5.016 | 5.026 | 995,410 | -0.35(-6.49%) |
Aug 01, 2023 | 5.355 | 5.430 | 5.285 | 5.375 | 680,641 | -0.03(-0.55%) |
Jul 31, 2023 | 5.096 | 5.435 | 5.096 | 5.405 | 1,975,794 | +0.36(+7.11%) |
Jul 28, 2023 | 5.006 | 5.076 | 4.976 | 5.046 | 791,358 | +0.09(+1.81%) |
Jul 27, 2023 | 5.156 | 5.164 | 4.931 | 4.956 | 914,157 | -0.19(-3.68%) |
Jul 26, 2023 | 5.186 | 5.236 | 5.096 | 5.146 | 474,750 | -0.04(-0.77%) |
Jul 25, 2023 | 5.106 | 5.285 | 5.106 | 5.186 | 910,002 | +0.08(+1.56%) |
Jul 24, 2023 | 5.136 | 5.146 | 5.036 | 5.106 | 956,388 | +0.05(+0.99%) |
Jul 21, 2023 | 5.016 | 5.116 | 4.986 | 5.056 | 698,337 | +0.18(+3.68%) |
Jul 20, 2023 | 5.066 | 5.126 | 4.847 | 4.877 | 569,423 | -0.16(-3.17%) |
Jul 19, 2023 | 4.996 | 5.046 | 4.961 | 5.036 | 706,994 | +0.07(+1.41%) |
Jul 18, 2023 | 4.787 | 5.041 | 4.757 | 4.966 | 948,098 | +0.18(+3.75%) |
Jul 17, 2023 | 4.837 | 4.956 | 4.757 | 4.787 | 1,146,519 | -0.07(-1.44%) |
Jul 14, 2023 | 5.026 | 5.026 | 4.847 | 4.857 | 652,339 | -0.14(-2.79%) |
Jul 13, 2023 | 4.946 | 5.036 | 4.926 | 4.996 | 780,090 | +0.11(+2.24%) |
Jul 12, 2023 | 4.847 | 4.976 | 4.827 | 4.887 | 635,985 | +0.04(+0.82%) |
Jul 11, 2023 | 4.897 | 4.926 | 4.677 | 4.847 | 1,464,468 | -0.05(-1.02%) |
Jul 10, 2023 | 4.837 | 4.931 | 4.777 | 4.897 | 347,883 | +0.09(+1.87%) |
Jul 07, 2023 | 4.687 | 4.867 | 4.687 | 4.807 | 721,041 | +0.10(+2.12%) |
Jul 06, 2023 | 4.737 | 4.737 | 4.617 | 4.707 | 1,009,779 | -0.07(-1.46%) |
Jul 05, 2023 | 4.857 | 4.857 | 4.732 | 4.777 | 531,387 | -0.09(-1.84%) |